Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 42.01 | 42.04 | 41.86 | 41.87 | 5,007 | -0.02(-0.05%) |
May 15, 2024 | 42.09 | 42.24 | 41.70 | 41.89 | 12,652 | -0.03(-0.07%) |
May 14, 2024 | 41.67 | 42.02 | 41.67 | 41.92 | 13,799 | +0.22(+0.53%) |
May 13, 2024 | 41.42 | 42.12 | 41.42 | 41.70 | 14,729 | +0.76(+1.86%) |
May 10, 2024 | 41.51 | 41.51 | 40.81 | 40.94 | 22,819 | -0.51(-1.23%) |
May 09, 2024 | 40.73 | 41.45 | 40.58 | 41.45 | 62,884 | +0.86(+2.12%) |
May 08, 2024 | 40.23 | 40.64 | 40.19 | 40.59 | 8,073 | -0.22(-0.54%) |
May 07, 2024 | 40.78 | 41.11 | 40.76 | 40.81 | 51,500 | -0.51(-1.22%) |
May 06, 2024 | 41.18 | 41.32 | 41.03 | 41.32 | 46,385 | +0.34(+0.82%) |
May 03, 2024 | 40.76 | 41.01 | 40.69 | 40.98 | 57,243 | +0.82(+2.04%) |
May 02, 2024 | 39.48 | 40.18 | 39.26 | 40.16 | 23,709 | +1.75(+4.56%) |
May 01, 2024 | 38.50 | 39.30 | 38.14 | 38.41 | 41,818 | +0.11(+0.28%) |
Apr 30, 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 13,638 | -0.66(-1.71%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 7,218 | +0.15(+0.38%) |
Apr 26, 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 5,459 | +0.92(+2.44%) |
Apr 25, 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 9,657 | -0.25(-0.67%) |
Apr 24, 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 6,966 | -0.36(-0.94%) |
Apr 23, 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 25,789 | +0.80(+2.11%) |
Apr 22, 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 10,851 | +0.67(+1.82%) |
Apr 19, 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 47,163 | -0.29(-0.77%) |
Apr 18, 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 7,467 | -0.11(-0.30%) |
Apr 17, 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 19,796 | -0.17(-0.45%) |
Apr 16, 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 12,859 | -0.14(-0.38%) |
Apr 15, 2024 | 38.72 | 38.78 | 37.70 | 37.75 | 22,964 | -0.68(-1.76%) |
Apr 12, 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 8,899 | -0.98(-2.49%) |
Apr 11, 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 12,014 | +0.33(+0.84%) |
Apr 10, 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 20,654 | -0.52(-1.32%) |
Apr 09, 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 8,991 | +0.58(+1.48%) |
Apr 08, 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 7,883 | +0.23(+0.60%) |
Apr 05, 2024 | 38.32 | 38.82 | 38.22 | 38.79 | 10,956 | +0.48(+1.25%) |
Apr 04, 2024 | 39.08 | 39.18 | 38.31 | 38.31 | 7,886 | -0.27(-0.69%) |
Apr 03, 2024 | 38.46 | 38.76 | 38.44 | 38.58 | 35,216 | -0.08(-0.22%) |
Apr 02, 2024 | 38.72 | 38.78 | 38.42 | 38.66 | 6,387 | -0.56(-1.43%) |