Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.28 | 40.88 | 40.03 | 40.88 | 2,800 | +0.12(+0.29%) |
May 16, 2024 | 40.25 | 40.78 | 40.13 | 40.76 | 3,281 | +0.62(+1.54%) |
May 15, 2024 | 40.23 | 40.50 | 40.14 | 40.14 | 4,097 | +0.34(+0.85%) |
May 14, 2024 | 39.95 | 40.06 | 39.80 | 39.80 | 2,319 | +0.02(+0.05%) |
May 13, 2024 | 39.60 | 39.78 | 39.19 | 39.78 | 5,135 | +0.67(+1.71%) |
May 10, 2024 | 39.52 | 39.52 | 39.11 | 39.11 | 3,736 | -0.61(-1.54%) |
May 09, 2024 | 39.81 | 40.28 | 39.36 | 39.72 | 3,119 | +1.07(+2.77%) |
May 08, 2024 | 38.97 | 39.32 | 38.65 | 38.65 | 1,393 | -0.36(-0.92%) |
May 07, 2024 | 39.92 | 40.45 | 38.70 | 39.01 | 6,980 | -0.48(-1.20%) |
May 06, 2024 | 39.42 | 39.50 | 39.42 | 39.48 | 3,111 | +0.55(+1.40%) |
May 03, 2024 | 39.37 | 39.37 | 38.90 | 38.94 | 3,776 | -0.05(-0.13%) |
May 02, 2024 | 38.68 | 38.99 | 38.04 | 38.99 | 3,215 | +0.88(+2.30%) |
May 01, 2024 | 38.15 | 38.81 | 37.24 | 38.12 | 2,822 | +0.22(+0.57%) |
Apr 30, 2024 | 38.26 | 38.65 | 37.70 | 37.90 | 3,943 | -0.78(-2.01%) |
Apr 29, 2024 | 38.46 | 38.68 | 38.31 | 38.68 | 6,412 | +1.11(+2.96%) |
Apr 26, 2024 | 37.67 | 37.84 | 37.11 | 37.56 | 8,979 | -0.16(-0.41%) |
Apr 25, 2024 | 36.81 | 37.72 | 36.81 | 37.72 | 13,176 | -0.03(-0.08%) |
Apr 24, 2024 | 37.24 | 37.98 | 36.80 | 37.75 | 4,259 | +0.52(+1.40%) |
Apr 23, 2024 | 37.33 | 37.50 | 36.51 | 37.23 | 4,851 | -0.55(-1.46%) |
Apr 22, 2024 | 37.42 | 38.02 | 36.86 | 37.78 | 6,310 | +0.93(+2.52%) |
Apr 19, 2024 | 37.38 | 37.50 | 36.85 | 36.85 | 47,978 | +2.54(+7.40%) |
Apr 18, 2024 | 34.34 | 34.91 | 34.26 | 34.31 | 11,415 | -0.39(-1.12%) |
Apr 17, 2024 | 34.20 | 34.70 | 34.09 | 34.70 | 9,641 | +0.25(+0.73%) |
Apr 16, 2024 | 34.96 | 35.29 | 34.45 | 34.45 | 21,824 | -0.65(-1.85%) |
Apr 15, 2024 | 35.23 | 35.59 | 35.10 | 35.10 | 170,500 | +0.19(+0.54%) |
Apr 12, 2024 | 35.02 | 35.09 | 34.81 | 34.91 | 2,754 | -1.00(-2.78%) |
Apr 11, 2024 | 35.59 | 35.94 | 35.22 | 35.91 | 11,577 | +0.49(+1.37%) |
Apr 10, 2024 | 35.67 | 36.15 | 35.40 | 35.42 | 3,182 | -0.73(-2.02%) |
Apr 09, 2024 | 36.11 | 36.22 | 36.00 | 36.15 | 8,556 | +0.66(+1.87%) |
Apr 08, 2024 | 35.62 | 35.99 | 35.49 | 35.49 | 8,464 | +0.19(+0.54%) |
Apr 05, 2024 | 34.98 | 35.30 | 34.98 | 35.30 | 10,137 | -0.24(-0.68%) |
Apr 04, 2024 | 35.58 | 36.50 | 35.45 | 35.54 | 8,947 | +1.03(+2.98%) |
Apr 03, 2024 | 34.65 | 34.71 | 34.05 | 34.51 | 6,892 | -0.20(-0.58%) |
Apr 02, 2024 | 34.57 | 34.71 | 34.31 | 34.71 | 6,997 | -0.13(-0.37%) |
Apr 01, 2024 | 35.93 | 36.37 | 34.84 | 34.84 | 7,928 | -0.45(-1.28%) |
Mar 28, 2024 | 35.15 | 35.79 | 34.79 | 35.29 | 6,014 | +0.25(+0.71%) |
Mar 27, 2024 | 35.61 | 35.86 | 35.04 | 35.04 | 21,675 | -0.05(-0.14%) |
Mar 26, 2024 | 34.57 | 35.63 | 34.57 | 35.09 | 10,783 | +0.53(+1.54%) |
Mar 25, 2024 | 34.37 | 34.57 | 34.36 | 34.56 | 12,267 | +0.31(+0.90%) |
Mar 22, 2024 | 34.31 | 34.89 | 34.25 | 34.25 | 8,180 | -0.73(-2.09%) |
Mar 21, 2024 | 34.52 | 34.98 | 34.50 | 34.98 | 20,570 | +1.00(+2.94%) |
Mar 20, 2024 | 34.04 | 34.19 | 33.51 | 33.98 | 7,110 | +0.43(+1.28%) |
Mar 19, 2024 | 33.51 | 34.03 | 33.14 | 33.55 | 15,782 | +0.20(+0.60%) |
Mar 18, 2024 | 33.67 | 34.04 | 33.35 | 33.35 | 11,940 | -0.30(-0.89%) |
Mar 15, 2024 | 34.08 | 34.15 | 33.64 | 33.65 | 11,460 | +0.48(+1.45%) |
Mar 14, 2024 | 33.55 | 33.57 | 33.17 | 33.17 | 143,726 | -0.83(-2.44%) |
Mar 13, 2024 | 33.65 | 34.00 | 33.51 | 34.00 | 4,650 | -0.02(-0.07%) |
Mar 12, 2024 | 34.38 | 34.41 | 33.90 | 34.02 | 7,396 | -0.36(-1.05%) |
Mar 11, 2024 | 34.26 | 34.57 | 34.05 | 34.39 | 8,376 | +0.05(+0.14%) |
Mar 08, 2024 | 34.60 | 34.81 | 34.31 | 34.34 | 5,697 | -0.26(-0.75%) |
Mar 07, 2024 | 35.06 | 35.38 | 34.08 | 34.60 | 12,035 | -1.12(-3.14%) |
Mar 06, 2024 | 35.00 | 35.75 | 35.00 | 35.72 | 7,463 | +0.72(+2.06%) |
Mar 05, 2024 | 34.96 | 35.20 | 34.75 | 35.00 | 22,400 | -0.03(-0.09%) |
Mar 04, 2024 | 34.81 | 35.51 | 34.56 | 35.03 | 20,675 | -0.21(-0.60%) |