Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 997,292 | -0.01(-0.03%) |
May 13, 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 823,684 | +0.11(+0.28%) |
May 10, 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 728,938 | -0.38(-0.97%) |
May 09, 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 809,582 | +0.68(+1.77%) |
May 08, 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 996,824 | -0.16(-0.42%) |
May 07, 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 1,743,178 | -0.50(-1.28%) |
May 06, 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 1,678,857 | +0.11(+0.28%) |
May 03, 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 4,832,084 | -2.34(-5.67%) |
May 02, 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 1,647,997 | +0.83(+2.05%) |
May 01, 2024 | 40.43 | 41.05 | 40.01 | 40.41 | 1,087,974 | +0.08(+0.20%) |
Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 1,095,080 | -0.52(-1.27%) |
Apr 29, 2024 | 41.17 | 41.35 | 40.77 | 40.85 | 1,337,964 | -0.10(-0.24%) |
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 741,797 | +0.32(+0.79%) |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 878,799 | +0.33(+0.82%) |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 1,420,099 | -0.07(-0.17%) |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 1,019,770 | +0.90(+2.28%) |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 1,039,431 | +0.26(+0.66%) |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 1,163,274 | +0.00(+0.00%) |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 1,127,216 | -0.39(-0.98%) |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 1,250,177 | -0.76(-1.88%) |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 948,328 | -0.02(-0.05%) |
Apr 15, 2024 | 41.25 | 41.48 | 40.31 | 40.38 | 864,305 | -0.47(-1.15%) |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 994,295 | -1.37(-3.24%) |
Apr 11, 2024 | 41.69 | 42.30 | 41.35 | 42.22 | 1,734,621 | +0.58(+1.39%) |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 1,381,168 | +0.16(+0.39%) |
Apr 09, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 1,103,625 | -0.70(-1.66%) |
Apr 08, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 856,163 | -0.23(-0.54%) |
Apr 05, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 1,096,595 | +0.71(+1.70%) |
Apr 04, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 1,426,004 | -0.64(-1.51%) |
Apr 03, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 1,355,473 | +0.84(+2.02%) |
Apr 02, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 2,102,496 | -0.29(-0.69%) |