Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.95 | 41.05 | 40.18 | 40.48 | 27,158 | -0.27(-0.66%) |
May 16, 2024 | 40.18 | 40.76 | 39.83 | 40.75 | 33,840 | +0.48(+1.18%) |
May 15, 2024 | 40.99 | 40.99 | 39.89 | 40.27 | 25,956 | -0.30(-0.73%) |
May 14, 2024 | 39.96 | 40.64 | 39.76 | 40.57 | 32,504 | +1.17(+2.97%) |
May 13, 2024 | 40.12 | 40.27 | 39.40 | 39.40 | 39,329 | -0.41(-1.02%) |
May 10, 2024 | 39.04 | 39.88 | 38.90 | 39.81 | 29,778 | +0.62(+1.57%) |
May 09, 2024 | 37.87 | 39.19 | 37.87 | 39.19 | 40,558 | +1.16(+3.05%) |
May 08, 2024 | 37.92 | 38.10 | 37.71 | 38.03 | 15,041 | +0.04(+0.10%) |
May 07, 2024 | 37.09 | 38.63 | 37.09 | 37.99 | 41,348 | +1.19(+3.24%) |
May 06, 2024 | 37.17 | 37.17 | 36.45 | 36.80 | 21,664 | -0.25(-0.67%) |
May 03, 2024 | 36.73 | 37.14 | 36.45 | 37.05 | 20,195 | +0.62(+1.69%) |
May 02, 2024 | 35.81 | 36.61 | 35.75 | 36.43 | 32,017 | +0.66(+1.83%) |
May 01, 2024 | 34.78 | 36.18 | 34.78 | 35.78 | 28,330 | +1.05(+3.03%) |
Apr 30, 2024 | 34.44 | 34.89 | 34.23 | 34.73 | 25,795 | -0.12(-0.34%) |
Apr 29, 2024 | 34.54 | 35.01 | 34.46 | 34.84 | 27,299 | +0.60(+1.74%) |
Apr 26, 2024 | 34.30 | 34.46 | 34.03 | 34.25 | 22,201 | -0.02(-0.06%) |
Apr 25, 2024 | 34.30 | 34.71 | 33.86 | 34.27 | 32,645 | -0.37(-1.06%) |
Apr 24, 2024 | 34.44 | 34.83 | 34.24 | 34.64 | 26,761 | -0.07(-0.20%) |
Apr 23, 2024 | 34.41 | 35.13 | 34.41 | 34.71 | 27,453 | +0.12(+0.34%) |
Apr 22, 2024 | 34.62 | 35.09 | 34.55 | 34.59 | 29,050 | -0.03(-0.09%) |
Apr 19, 2024 | 34.01 | 34.85 | 33.92 | 34.62 | 43,038 | +0.50(+1.45%) |
Apr 18, 2024 | 33.95 | 34.72 | 33.89 | 34.12 | 45,835 | +0.04(+0.12%) |
Apr 17, 2024 | 33.50 | 34.21 | 33.50 | 34.08 | 31,837 | +0.61(+1.81%) |
Apr 16, 2024 | 34.20 | 34.20 | 33.18 | 33.47 | 37,422 | -0.72(-2.12%) |
Apr 15, 2024 | 33.75 | 34.38 | 33.36 | 34.20 | 43,479 | +0.41(+1.20%) |
Apr 12, 2024 | 34.42 | 34.85 | 33.55 | 33.79 | 47,846 | -0.89(-2.58%) |
Apr 11, 2024 | 35.85 | 35.85 | 34.55 | 34.69 | 25,327 | -0.25(-0.71%) |
Apr 10, 2024 | 35.57 | 35.57 | 34.20 | 34.93 | 49,558 | -1.22(-3.38%) |
Apr 09, 2024 | 35.75 | 36.22 | 35.75 | 36.15 | 32,436 | +0.47(+1.31%) |
Apr 08, 2024 | 35.05 | 35.86 | 34.84 | 35.69 | 42,719 | +0.59(+1.67%) |
Apr 05, 2024 | 36.06 | 36.06 | 34.91 | 35.10 | 23,628 | -1.22(-3.36%) |
Apr 04, 2024 | 36.12 | 36.49 | 35.73 | 36.32 | 42,821 | +0.85(+2.41%) |
Apr 03, 2024 | 35.24 | 35.60 | 34.97 | 35.47 | 24,822 | -0.01(-0.03%) |
Apr 02, 2024 | 36.16 | 36.31 | 35.46 | 35.48 | 29,049 | -1.06(-2.91%) |
Apr 01, 2024 | 37.06 | 37.06 | 35.99 | 36.54 | 28,394 | -0.30(-0.81%) |
Mar 28, 2024 | 36.99 | 37.17 | 36.62 | 36.84 | 40,763 | +0.30(+0.81%) |
Mar 27, 2024 | 35.23 | 36.63 | 35.23 | 36.54 | 25,540 | +1.31(+3.72%) |
Mar 26, 2024 | 34.89 | 35.48 | 34.75 | 35.23 | 39,000 | +0.50(+1.43%) |
Mar 25, 2024 | 35.42 | 35.42 | 34.57 | 34.74 | 37,191 | -0.50(-1.41%) |
Mar 22, 2024 | 35.45 | 35.70 | 35.08 | 35.23 | 32,277 | -0.22(-0.62%) |
Mar 21, 2024 | 35.51 | 35.71 | 35.17 | 35.45 | 38,517 | -0.21(-0.58%) |
Mar 20, 2024 | 34.82 | 35.91 | 34.82 | 35.66 | 31,566 | +0.48(+1.35%) |
Mar 19, 2024 | 35.47 | 35.47 | 34.97 | 35.18 | 21,275 | -0.07(-0.20%) |
Mar 18, 2024 | 36.36 | 36.56 | 35.25 | 35.25 | 41,450 | -1.11(-3.06%) |
Mar 15, 2024 | 35.36 | 36.72 | 35.36 | 36.36 | 264,072 | +0.81(+2.29%) |
Mar 14, 2024 | 35.61 | 36.22 | 34.92 | 35.55 | 58,602 | -0.21(-0.58%) |
Mar 13, 2024 | 35.82 | 36.59 | 35.69 | 35.76 | 54,028 | -0.23(-0.63%) |
Mar 12, 2024 | 36.41 | 37.00 | 35.55 | 35.99 | 38,460 | -0.67(-1.81%) |
Mar 11, 2024 | 36.10 | 37.00 | 35.80 | 36.65 | 29,153 | +0.56(+1.54%) |
Mar 08, 2024 | 36.04 | 36.73 | 36.03 | 36.10 | 22,293 | +0.47(+1.31%) |
Mar 07, 2024 | 35.60 | 36.24 | 35.40 | 35.63 | 25,669 | +0.07(+0.20%) |
Mar 06, 2024 | 35.60 | 36.27 | 35.49 | 35.56 | 24,813 | +0.05(+0.14%) |
Mar 05, 2024 | 35.27 | 36.66 | 34.86 | 35.51 | 44,611 | +0.27(+0.76%) |
Mar 04, 2024 | 34.38 | 35.36 | 34.12 | 35.24 | 47,601 | +0.96(+2.81%) |