Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.22 | 40.34 | 39.67 | 39.89 | 36,495 | -0.07(-0.18%) |
May 16, 2024 | 39.93 | 40.30 | 39.66 | 39.96 | 50,868 | +0.10(+0.25%) |
May 15, 2024 | 39.49 | 39.93 | 39.16 | 39.86 | 45,662 | +0.76(+1.94%) |
May 14, 2024 | 39.52 | 39.70 | 38.77 | 39.10 | 45,627 | +0.09(+0.23%) |
May 13, 2024 | 39.84 | 39.84 | 38.95 | 39.01 | 43,715 | -0.60(-1.51%) |
May 10, 2024 | 39.83 | 39.83 | 39.14 | 39.61 | 30,766 | +0.01(+0.03%) |
May 09, 2024 | 39.43 | 39.85 | 39.20 | 39.60 | 56,073 | +0.04(+0.10%) |
May 08, 2024 | 38.82 | 39.67 | 38.81 | 39.56 | 63,367 | +0.06(+0.15%) |
May 07, 2024 | 39.43 | 39.75 | 39.40 | 39.50 | 70,589 | +0.12(+0.30%) |
May 06, 2024 | 38.86 | 39.78 | 38.83 | 39.38 | 74,415 | +0.91(+2.37%) |
May 03, 2024 | 38.82 | 38.82 | 38.35 | 38.47 | 60,669 | +0.33(+0.87%) |
May 02, 2024 | 37.81 | 38.29 | 37.53 | 38.14 | 90,598 | +0.65(+1.73%) |
May 01, 2024 | 36.36 | 37.90 | 36.28 | 37.49 | 69,899 | +1.41(+3.91%) |
Apr 30, 2024 | 35.88 | 36.16 | 35.74 | 36.08 | 62,694 | -0.02(-0.06%) |
Apr 29, 2024 | 36.35 | 36.78 | 36.04 | 36.10 | 38,293 | -0.09(-0.25%) |
Apr 26, 2024 | 36.42 | 36.80 | 36.08 | 36.19 | 45,658 | -0.30(-0.82%) |
Apr 25, 2024 | 36.48 | 36.69 | 36.05 | 36.49 | 62,499 | -0.40(-1.08%) |
Apr 24, 2024 | 36.61 | 36.96 | 36.29 | 36.89 | 50,306 | -0.06(-0.16%) |
Apr 23, 2024 | 36.47 | 37.13 | 36.24 | 36.95 | 62,287 | +0.49(+1.34%) |
Apr 22, 2024 | 36.38 | 36.86 | 36.03 | 36.46 | 81,297 | +0.39(+1.08%) |
Apr 19, 2024 | 34.46 | 36.16 | 34.46 | 36.07 | 201,718 | +1.54(+4.46%) |
Apr 18, 2024 | 33.64 | 34.76 | 33.64 | 34.53 | 93,747 | +0.91(+2.71%) |
Apr 17, 2024 | 34.14 | 34.25 | 33.46 | 33.62 | 104,898 | -0.52(-1.52%) |
Apr 16, 2024 | 35.37 | 36.09 | 33.99 | 34.14 | 76,678 | -1.32(-3.72%) |
Apr 15, 2024 | 35.99 | 36.27 | 35.29 | 35.46 | 44,102 | -0.28(-0.78%) |
Apr 12, 2024 | 35.25 | 35.88 | 35.25 | 35.74 | 48,085 | +0.20(+0.56%) |
Apr 11, 2024 | 35.22 | 35.58 | 34.75 | 35.54 | 52,172 | +0.34(+0.97%) |
Apr 10, 2024 | 36.29 | 36.43 | 34.84 | 35.20 | 76,993 | -2.00(-5.38%) |
Apr 09, 2024 | 37.31 | 37.33 | 36.99 | 37.20 | 52,045 | -0.10(-0.27%) |
Apr 08, 2024 | 37.01 | 37.47 | 36.77 | 37.30 | 58,365 | +0.27(+0.73%) |
Apr 05, 2024 | 37.12 | 37.22 | 36.67 | 37.03 | 50,645 | +0.00(+0.00%) |
Apr 04, 2024 | 37.25 | 37.58 | 36.80 | 37.03 | 85,051 | +0.20(+0.54%) |
Apr 03, 2024 | 36.70 | 37.21 | 36.60 | 36.83 | 64,659 | -0.01(-0.03%) |
Apr 02, 2024 | 36.92 | 37.16 | 36.50 | 36.84 | 91,516 | -0.62(-1.66%) |
Apr 01, 2024 | 38.51 | 38.51 | 37.13 | 37.46 | 67,150 | -1.03(-2.68%) |
Mar 28, 2024 | 38.01 | 38.54 | 37.80 | 38.49 | 110,129 | +0.45(+1.18%) |
Mar 27, 2024 | 36.84 | 38.04 | 36.80 | 38.04 | 62,146 | +1.17(+3.17%) |
Mar 26, 2024 | 37.12 | 37.12 | 36.56 | 36.87 | 67,493 | +0.00(+0.00%) |
Mar 25, 2024 | 37.02 | 37.57 | 36.65 | 36.87 | 33,131 | -0.02(-0.05%) |
Mar 22, 2024 | 37.59 | 37.59 | 36.82 | 36.89 | 41,614 | -0.54(-1.44%) |
Mar 21, 2024 | 37.33 | 37.77 | 37.06 | 37.43 | 60,006 | +0.36(+0.97%) |
Mar 20, 2024 | 35.38 | 37.66 | 35.15 | 37.07 | 68,051 | +1.48(+4.16%) |
Mar 19, 2024 | 35.23 | 35.84 | 35.23 | 35.59 | 52,717 | +0.25(+0.71%) |
Mar 18, 2024 | 35.72 | 35.99 | 35.23 | 35.34 | 65,923 | -0.38(-1.06%) |
Mar 15, 2024 | 35.32 | 36.17 | 35.32 | 35.72 | 230,280 | +0.42(+1.19%) |
Mar 14, 2024 | 36.51 | 36.51 | 35.14 | 35.30 | 83,813 | -1.13(-3.10%) |
Mar 13, 2024 | 36.58 | 37.02 | 36.15 | 36.43 | 54,957 | -0.08(-0.22%) |
Mar 12, 2024 | 36.83 | 36.84 | 36.31 | 36.51 | 65,933 | -0.29(-0.79%) |
Mar 11, 2024 | 37.30 | 37.37 | 36.75 | 36.80 | 43,586 | -0.43(-1.15%) |
Mar 08, 2024 | 37.76 | 37.86 | 37.00 | 37.23 | 70,199 | -0.01(-0.03%) |
Mar 07, 2024 | 37.40 | 37.91 | 37.00 | 37.24 | 83,100 | +0.26(+0.70%) |
Mar 06, 2024 | 37.92 | 38.39 | 35.87 | 36.98 | 178,441 | -1.68(-4.35%) |
Mar 05, 2024 | 38.11 | 39.42 | 38.11 | 38.66 | 138,942 | +0.22(+0.57%) |
Mar 04, 2024 | 38.31 | 39.70 | 37.11 | 38.44 | 160,671 | +2.06(+5.66%) |