Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.17 | 42.84 | 41.02 | 42.53 | 7,220,005 | +1.41(+3.43%) |
May 17, 2024 | 40.64 | 41.45 | 40.56 | 41.12 | 4,271,034 | +1.07(+2.66%) |
May 16, 2024 | 39.90 | 40.70 | 39.70 | 40.05 | 3,752,501 | +0.11(+0.27%) |
May 15, 2024 | 40.30 | 40.40 | 38.98 | 39.94 | 5,750,768 | +0.21(+0.53%) |
May 14, 2024 | 40.28 | 40.74 | 39.41 | 39.73 | 5,407,413 | -0.33(-0.82%) |
May 13, 2024 | 37.56 | 40.21 | 37.49 | 40.06 | 8,857,650 | +3.03(+8.19%) |
May 10, 2024 | 37.54 | 37.69 | 36.77 | 37.03 | 4,551,875 | -0.24(-0.64%) |
May 09, 2024 | 36.77 | 37.60 | 36.38 | 37.27 | 4,997,625 | +0.72(+1.97%) |
May 08, 2024 | 36.61 | 36.87 | 36.21 | 36.55 | 4,068,339 | -0.93(-2.48%) |
May 07, 2024 | 37.08 | 37.70 | 37.04 | 37.48 | 3,081,346 | +0.25(+0.67%) |
May 06, 2024 | 37.24 | 37.85 | 36.92 | 37.23 | 3,777,525 | +0.55(+1.50%) |
May 03, 2024 | 36.61 | 37.11 | 36.16 | 36.68 | 5,510,002 | +0.83(+2.31%) |
May 02, 2024 | 34.03 | 35.89 | 33.94 | 35.85 | 5,794,622 | +1.69(+4.93%) |
May 01, 2024 | 35.11 | 35.38 | 33.80 | 34.17 | 8,405,386 | -0.89(-2.53%) |
Apr 30, 2024 | 36.67 | 36.80 | 35.02 | 35.05 | 8,010,892 | -2.50(-6.67%) |
Apr 29, 2024 | 36.79 | 38.11 | 36.56 | 37.56 | 5,751,280 | +0.77(+2.09%) |
Apr 26, 2024 | 36.42 | 37.30 | 36.14 | 36.79 | 5,667,099 | +0.94(+2.62%) |
Apr 25, 2024 | 35.77 | 35.97 | 34.70 | 35.85 | 4,476,795 | -0.14(-0.39%) |
Apr 24, 2024 | 35.87 | 36.46 | 35.65 | 35.99 | 5,719,930 | +0.02(+0.06%) |
Apr 23, 2024 | 34.92 | 36.31 | 34.43 | 35.97 | 7,583,640 | -0.29(-0.80%) |
Apr 22, 2024 | 35.64 | 36.55 | 35.16 | 36.26 | 7,855,575 | +0.82(+2.31%) |
Apr 19, 2024 | 35.11 | 36.35 | 34.97 | 35.44 | 8,036,315 | +0.06(+0.17%) |
Apr 18, 2024 | 35.42 | 36.31 | 33.76 | 35.38 | 11,635,226 | -0.08(-0.23%) |
Apr 17, 2024 | 37.07 | 37.39 | 35.12 | 35.46 | 12,633,545 | -0.54(-1.50%) |
Apr 16, 2024 | 35.06 | 36.25 | 34.97 | 36.00 | 7,141,635 | -0.48(-1.31%) |
Apr 15, 2024 | 36.91 | 37.50 | 36.38 | 36.48 | 9,939,412 | +1.37(+3.89%) |
Apr 12, 2024 | 37.38 | 37.94 | 34.88 | 35.11 | 7,506,886 | -1.03(-2.84%) |
Apr 11, 2024 | 36.07 | 36.60 | 35.66 | 36.14 | 4,253,520 | +0.04(+0.11%) |
Apr 10, 2024 | 35.62 | 36.57 | 35.21 | 36.10 | 5,447,242 | -0.63(-1.71%) |
Apr 09, 2024 | 37.01 | 37.38 | 36.19 | 36.73 | 4,760,671 | +0.48(+1.32%) |
Apr 08, 2024 | 36.82 | 37.05 | 36.12 | 36.25 | 4,701,540 | -0.15(-0.41%) |
Apr 05, 2024 | 35.68 | 36.63 | 35.56 | 36.40 | 4,520,605 | +0.54(+1.50%) |
Apr 04, 2024 | 37.21 | 37.58 | 35.74 | 35.86 | 8,978,691 | -1.23(-3.31%) |
Apr 03, 2024 | 35.81 | 37.45 | 35.69 | 37.09 | 11,142,971 | +1.54(+4.32%) |
Apr 02, 2024 | 33.98 | 35.66 | 33.74 | 35.55 | 8,205,651 | +1.62(+4.76%) |
Apr 01, 2024 | 34.02 | 34.28 | 33.43 | 33.94 | 4,450,441 | +0.23(+0.68%) |
Mar 28, 2024 | 33.16 | 33.88 | 33.78 | 33.71 | 6,162,011 | +0.58(+1.75%) |
Mar 27, 2024 | 31.64 | 33.15 | 31.59 | 33.13 | 6,449,475 | +1.63(+5.16%) |
Mar 26, 2024 | 32.24 | 32.24 | 31.15 | 31.50 | 3,772,243 | -0.28(-0.88%) |
Mar 25, 2024 | 31.49 | 32.22 | 31.42 | 31.78 | 4,756,015 | +0.46(+1.47%) |
Mar 22, 2024 | 30.92 | 31.45 | 30.77 | 31.32 | 4,345,504 | +0.05(+0.16%) |
Mar 21, 2024 | 31.63 | 32.05 | 30.97 | 31.27 | 5,608,308 | +0.00(+0.00%) |
Mar 20, 2024 | 29.56 | 31.80 | 29.45 | 31.27 | 7,464,927 | +1.68(+5.66%) |
Mar 19, 2024 | 30.23 | 30.40 | 28.65 | 29.60 | 9,910,204 | -1.36(-4.38%) |
Mar 18, 2024 | 30.86 | 31.58 | 30.72 | 30.95 | 6,861,074 | +0.59(+1.94%) |
Mar 15, 2024 | 29.83 | 30.69 | 29.57 | 30.37 | 8,472,800 | +0.42(+1.40%) |
Mar 14, 2024 | 30.31 | 30.58 | 29.54 | 29.95 | 5,692,365 | -0.54(-1.77%) |
Mar 13, 2024 | 29.96 | 31.10 | 29.91 | 30.49 | 6,715,683 | +0.77(+2.58%) |
Mar 12, 2024 | 30.53 | 30.68 | 29.14 | 29.72 | 6,153,601 | -0.70(-2.30%) |
Mar 11, 2024 | 29.51 | 30.72 | 29.41 | 30.42 | 6,296,227 | +0.64(+2.14%) |
Mar 08, 2024 | 30.31 | 30.57 | 29.20 | 29.78 | 6,553,679 | -0.02(-0.07%) |
Mar 07, 2024 | 28.79 | 30.03 | 28.79 | 29.80 | 7,755,901 | +1.65(+5.85%) |
Mar 06, 2024 | 27.60 | 28.66 | 26.83 | 28.15 | 6,347,471 | +1.31(+4.87%) |
Mar 05, 2024 | 26.98 | 27.14 | 26.51 | 26.84 | 5,717,790 | -0.57(-2.07%) |
Mar 04, 2024 | 27.43 | 27.48 | 26.97 | 27.41 | 3,962,295 | -0.10(-0.36%) |