Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.46 | 40.69 | 40.02 | 40.21 | 1,998,000 | -0.03(-0.07%) |
May 23, 2024 | 40.44 | 40.66 | 40.12 | 40.24 | 1,849,232 | -0.09(-0.22%) |
May 22, 2024 | 40.90 | 40.95 | 40.26 | 40.33 | 1,428,852 | -0.57(-1.39%) |
May 21, 2024 | 40.80 | 41.01 | 40.68 | 40.90 | 1,188,484 | +0.04(+0.10%) |
May 20, 2024 | 40.37 | 40.98 | 40.26 | 40.86 | 2,474,006 | +0.41(+1.01%) |
May 17, 2024 | 40.30 | 40.56 | 40.15 | 40.45 | 2,601,096 | +0.05(+0.12%) |
May 16, 2024 | 40.25 | 40.58 | 40.09 | 40.40 | 3,059,427 | +0.00(+0.00%) |
May 15, 2024 | 40.56 | 40.64 | 40.05 | 40.40 | 3,249,474 | -0.05(-0.12%) |
May 14, 2024 | 41.19 | 41.29 | 39.84 | 40.45 | 5,480,166 | -0.74(-1.80%) |
May 13, 2024 | 41.65 | 41.73 | 41.06 | 41.19 | 1,697,142 | -0.32(-0.77%) |
May 10, 2024 | 41.72 | 41.77 | 41.38 | 41.51 | 1,714,666 | -0.14(-0.34%) |
May 09, 2024 | 41.76 | 41.87 | 41.63 | 41.65 | 1,647,572 | -0.12(-0.29%) |
May 08, 2024 | 41.69 | 41.82 | 41.40 | 41.77 | 1,714,402 | +0.10(+0.24%) |
May 07, 2024 | 41.24 | 41.70 | 41.24 | 41.67 | 1,373,614 | +0.40(+0.97%) |
May 06, 2024 | 41.26 | 41.36 | 41.00 | 41.27 | 1,141,264 | +0.15(+0.36%) |
May 03, 2024 | 41.20 | 41.20 | 40.83 | 41.12 | 1,258,763 | +0.02(+0.05%) |
May 02, 2024 | 40.81 | 41.17 | 40.67 | 41.10 | 1,377,356 | +0.36(+0.88%) |
May 01, 2024 | 40.98 | 41.11 | 40.46 | 40.74 | 2,717,500 | -0.21(-0.50%) |
Apr 30, 2024 | 41.50 | 42.02 | 40.69 | 40.95 | 3,368,403 | -0.16(-0.38%) |
Apr 29, 2024 | 41.46 | 41.57 | 41.09 | 41.10 | 2,116,242 | +0.01(+0.02%) |
Apr 26, 2024 | 41.11 | 41.20 | 40.90 | 41.09 | 2,807,157 | +0.07(+0.17%) |
Apr 25, 2024 | 40.86 | 41.17 | 40.62 | 41.02 | 1,322,183 | +0.11(+0.26%) |
Apr 24, 2024 | 40.70 | 41.01 | 40.41 | 40.92 | 2,089,084 | +0.28(+0.70%) |
Apr 23, 2024 | 40.46 | 40.94 | 40.34 | 40.63 | 2,677,066 | +0.28(+0.70%) |
Apr 22, 2024 | 39.91 | 40.51 | 39.81 | 40.35 | 1,904,102 | +0.50(+1.25%) |
Apr 19, 2024 | 39.54 | 40.28 | 39.52 | 39.85 | 3,781,233 | +0.46(+1.17%) |
Apr 18, 2024 | 39.28 | 39.61 | 39.23 | 39.39 | 1,771,583 | +0.22(+0.55%) |
Apr 17, 2024 | 39.05 | 39.40 | 38.98 | 39.17 | 2,672,667 | +0.32(+0.83%) |
Apr 16, 2024 | 38.99 | 39.36 | 38.75 | 38.85 | 5,696,862 | -0.20(-0.50%) |
Apr 15, 2024 | 39.91 | 39.97 | 39.05 | 39.05 | 2,738,344 | -0.76(-1.92%) |
Apr 12, 2024 | 40.36 | 40.65 | 39.80 | 39.81 | 2,941,284 | -0.45(-1.12%) |
Apr 11, 2024 | 40.54 | 40.58 | 40.17 | 40.26 | 1,934,864 | -0.28(-0.70%) |
Apr 10, 2024 | 40.98 | 40.99 | 40.49 | 40.54 | 1,956,212 | -0.35(-0.86%) |
Apr 09, 2024 | 41.17 | 41.28 | 40.85 | 40.90 | 1,397,777 | -0.17(-0.41%) |
Apr 08, 2024 | 41.27 | 41.60 | 41.01 | 41.06 | 2,038,151 | -0.21(-0.50%) |
Apr 05, 2024 | 41.47 | 41.59 | 41.27 | 41.27 | 2,028,280 | -0.22(-0.52%) |
Apr 04, 2024 | 41.60 | 42.01 | 41.40 | 41.48 | 2,463,718 | +0.01(+0.02%) |
Apr 03, 2024 | 41.13 | 41.59 | 41.12 | 41.47 | 1,964,064 | +0.41(+1.00%) |
Apr 02, 2024 | 40.59 | 41.08 | 40.42 | 41.06 | 1,998,671 | +0.59(+1.45%) |
Apr 01, 2024 | 40.82 | 40.83 | 40.40 | 40.48 | 1,285,735 | -0.24(-0.58%) |
Mar 28, 2024 | 40.68 | 40.81 | 40.79 | 40.71 | 1,879,011 | +0.24(+0.61%) |
Mar 27, 2024 | 40.09 | 40.47 | 40.03 | 40.47 | 2,074,099 | +0.42(+1.05%) |
Mar 26, 2024 | 40.05 | 40.15 | 39.78 | 40.04 | 1,750,172 | +0.19(+0.47%) |
Mar 25, 2024 | 39.94 | 40.07 | 39.78 | 39.86 | 1,213,503 | +0.12(+0.30%) |
Mar 22, 2024 | 39.85 | 39.87 | 39.51 | 39.74 | 1,317,651 | -0.10(-0.25%) |
Mar 21, 2024 | 39.67 | 39.99 | 39.49 | 39.84 | 1,559,186 | +0.17(+0.42%) |
Mar 20, 2024 | 39.19 | 39.86 | 39.09 | 39.67 | 2,297,625 | +0.29(+0.75%) |
Mar 19, 2024 | 39.28 | 39.58 | 39.19 | 39.38 | 2,505,809 | -0.14(-0.35%) |
Mar 18, 2024 | 39.41 | 39.65 | 39.29 | 39.52 | 1,513,643 | +0.04(+0.10%) |
Mar 15, 2024 | 39.37 | 39.66 | 39.37 | 39.48 | 2,570,397 | +0.02(+0.05%) |
Mar 14, 2024 | 40.10 | 40.18 | 39.36 | 39.46 | 2,107,165 | -0.50(-1.25%) |
Mar 13, 2024 | 39.99 | 40.22 | 39.94 | 39.96 | 1,367,883 | +0.09(+0.22%) |
Mar 12, 2024 | 39.80 | 40.09 | 39.70 | 39.87 | 1,414,586 | +0.07(+0.17%) |
Mar 11, 2024 | 39.59 | 39.81 | 39.45 | 39.80 | 1,403,794 | +0.21(+0.52%) |
Mar 08, 2024 | 39.71 | 39.77 | 39.39 | 39.59 | 1,501,898 | -0.20(-0.49%) |
Mar 07, 2024 | 39.81 | 39.94 | 39.63 | 39.79 | 1,081,266 | +0.02(+0.05%) |
Mar 06, 2024 | 39.30 | 39.81 | 39.30 | 39.77 | 1,479,467 | +0.59(+1.50%) |
Mar 05, 2024 | 38.87 | 39.45 | 38.82 | 39.18 | 2,439,752 | +0.48(+1.24%) |
Mar 04, 2024 | 38.26 | 38.72 | 38.21 | 38.70 | 1,854,891 | +0.50(+1.31%) |