Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 40.35 | 40.51 | 39.43 | 39.68 | 991,894 | -0.78(-1.93%) |
May 22, 2024 | 40.71 | 40.94 | 40.39 | 40.46 | 572,597 | -0.45(-1.10%) |
May 21, 2024 | 40.86 | 41.05 | 40.56 | 40.91 | 656,219 | +0.07(+0.17%) |
May 20, 2024 | 40.77 | 40.97 | 40.63 | 40.84 | 909,469 | +0.07(+0.17%) |
May 17, 2024 | 40.82 | 40.93 | 40.41 | 40.77 | 685,706 | -0.04(-0.10%) |
May 16, 2024 | 40.66 | 40.99 | 40.66 | 40.81 | 1,250,919 | +0.74(+1.86%) |
May 15, 2024 | 40.00 | 40.35 | 39.85 | 40.07 | 512,610 | +0.30(+0.76%) |
May 14, 2024 | 40.04 | 40.04 | 39.61 | 39.76 | 413,899 | -0.05(-0.12%) |
May 13, 2024 | 40.19 | 40.27 | 39.69 | 39.81 | 1,021,627 | -0.26(-0.66%) |
May 10, 2024 | 40.23 | 40.47 | 40.03 | 40.08 | 573,488 | +0.07(+0.17%) |
May 09, 2024 | 39.40 | 40.13 | 39.38 | 40.01 | 1,312,626 | +0.60(+1.53%) |
May 08, 2024 | 39.07 | 39.63 | 39.07 | 39.40 | 542,745 | +0.20(+0.52%) |
May 07, 2024 | 39.20 | 39.23 | 38.93 | 39.20 | 617,262 | +0.11(+0.27%) |
May 06, 2024 | 39.09 | 39.16 | 38.75 | 39.09 | 701,131 | +0.18(+0.45%) |
May 03, 2024 | 39.00 | 39.27 | 38.77 | 38.92 | 560,785 | +0.13(+0.33%) |
May 02, 2024 | 38.86 | 39.04 | 38.67 | 38.79 | 503,067 | +0.25(+0.66%) |
May 01, 2024 | 38.15 | 38.86 | 37.76 | 38.54 | 927,530 | +0.22(+0.59%) |
Apr 30, 2024 | 38.46 | 38.50 | 38.21 | 38.31 | 721,014 | -0.27(-0.71%) |
Apr 29, 2024 | 38.28 | 38.60 | 38.10 | 38.58 | 445,980 | +0.50(+1.31%) |
Apr 26, 2024 | 38.42 | 38.46 | 38.00 | 38.09 | 531,913 | -0.25(-0.66%) |
Apr 25, 2024 | 38.15 | 38.35 | 37.59 | 38.34 | 794,182 | +0.16(+0.41%) |
Apr 24, 2024 | 37.92 | 38.29 | 37.75 | 38.18 | 999,465 | +0.06(+0.15%) |
Apr 23, 2024 | 38.08 | 38.24 | 37.99 | 38.13 | 1,087,574 | +0.09(+0.23%) |
Apr 22, 2024 | 37.44 | 38.05 | 37.43 | 38.04 | 859,464 | +0.53(+1.40%) |
Apr 19, 2024 | 37.16 | 37.59 | 37.14 | 37.51 | 867,280 | +0.41(+1.10%) |
Apr 18, 2024 | 36.87 | 37.16 | 36.54 | 37.10 | 615,860 | +0.40(+1.09%) |
Apr 17, 2024 | 36.36 | 36.77 | 36.14 | 36.70 | 1,244,320 | +0.49(+1.35%) |
Apr 16, 2024 | 36.48 | 36.58 | 35.94 | 36.22 | 740,635 | -0.39(-1.07%) |
Apr 15, 2024 | 36.97 | 37.00 | 36.37 | 36.61 | 568,814 | -0.08(-0.21%) |
Apr 12, 2024 | 37.02 | 37.16 | 36.56 | 36.68 | 459,209 | -0.32(-0.87%) |
Apr 11, 2024 | 37.39 | 37.43 | 36.63 | 37.00 | 853,639 | -0.24(-0.65%) |
Apr 10, 2024 | 37.89 | 37.89 | 36.98 | 37.25 | 813,386 | -1.01(-2.65%) |
Apr 09, 2024 | 38.36 | 38.44 | 38.07 | 38.26 | 433,301 | +0.06(+0.15%) |
Apr 08, 2024 | 37.98 | 38.23 | 37.81 | 38.20 | 545,133 | +0.37(+0.98%) |
Apr 05, 2024 | 37.84 | 37.89 | 37.55 | 37.83 | 530,932 | -0.25(-0.67%) |
Apr 04, 2024 | 38.53 | 38.67 | 37.93 | 38.09 | 690,280 | -0.24(-0.64%) |
Apr 03, 2024 | 38.37 | 38.49 | 38.20 | 38.33 | 675,630 | -0.08(-0.20%) |
Apr 02, 2024 | 38.18 | 38.51 | 38.18 | 38.41 | 504,009 | +0.08(+0.20%) |
Apr 01, 2024 | 38.43 | 38.49 | 38.09 | 38.33 | 505,373 | -0.20(-0.51%) |
Mar 28, 2024 | 38.52 | 38.48 | 38.48 | 38.53 | 781,900 | +0.14(+0.36%) |
Mar 27, 2024 | 37.98 | 38.40 | 37.98 | 38.39 | 902,362 | +0.42(+1.10%) |
Mar 26, 2024 | 38.38 | 38.38 | 37.93 | 37.97 | 669,491 | -0.39(-1.02%) |
Mar 25, 2024 | 38.61 | 38.72 | 38.33 | 38.36 | 615,868 | -0.18(-0.46%) |
Mar 22, 2024 | 38.81 | 38.82 | 38.50 | 38.54 | 456,831 | -0.09(-0.23%) |
Mar 21, 2024 | 38.70 | 38.90 | 38.56 | 38.62 | 679,362 | -0.06(-0.15%) |
Mar 20, 2024 | 38.36 | 38.74 | 38.27 | 38.68 | 548,030 | +0.30(+0.79%) |
Mar 19, 2024 | 38.46 | 38.71 | 38.35 | 38.38 | 429,557 | -0.20(-0.53%) |
Mar 18, 2024 | 38.75 | 38.78 | 38.46 | 38.58 | 693,094 | -0.15(-0.38%) |
Mar 15, 2024 | 38.40 | 38.88 | 38.25 | 38.73 | 915,805 | +0.32(+0.84%) |
Mar 14, 2024 | 38.56 | 38.64 | 38.11 | 38.41 | 695,795 | -0.33(-0.86%) |
Mar 13, 2024 | 38.88 | 38.95 | 38.57 | 38.74 | 620,934 | +0.00(+0.00%) |
Mar 12, 2024 | 38.88 | 38.98 | 38.58 | 38.74 | 536,118 | -0.31(-0.80%) |
Mar 11, 2024 | 38.95 | 39.22 | 38.84 | 39.05 | 403,441 | +0.00(+0.00%) |
Mar 08, 2024 | 39.35 | 39.41 | 39.03 | 39.05 | 694,395 | -0.20(-0.52%) |
Mar 07, 2024 | 38.67 | 39.33 | 38.62 | 39.26 | 1,038,535 | +0.80(+2.08%) |
Mar 06, 2024 | 38.38 | 38.62 | 38.29 | 38.46 | 818,073 | +0.41(+1.08%) |
Mar 05, 2024 | 38.25 | 38.41 | 37.85 | 38.05 | 885,659 | +0.02(+0.05%) |
Mar 04, 2024 | 37.52 | 38.09 | 37.38 | 38.03 | 661,680 | +0.43(+1.14%) |