Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.50 | 38.62 | 37.71 | 37.76 | 2,153,988 | -0.80(-2.07%) |
May 17, 2024 | 38.77 | 38.77 | 38.42 | 38.56 | 2,762,580 | -0.04(-0.10%) |
May 16, 2024 | 38.86 | 39.00 | 38.51 | 38.60 | 2,990,122 | -0.38(-0.97%) |
May 15, 2024 | 38.85 | 39.14 | 38.68 | 38.98 | 3,578,892 | +0.51(+1.33%) |
May 14, 2024 | 38.52 | 38.73 | 38.21 | 38.47 | 3,302,325 | +0.27(+0.71%) |
May 13, 2024 | 39.00 | 39.12 | 38.15 | 38.20 | 3,995,911 | -0.58(-1.50%) |
May 10, 2024 | 38.78 | 39.04 | 38.71 | 38.78 | 3,048,652 | +0.13(+0.34%) |
May 09, 2024 | 38.45 | 38.71 | 38.18 | 38.65 | 2,624,970 | +0.17(+0.44%) |
May 08, 2024 | 37.57 | 38.51 | 37.57 | 38.48 | 3,048,405 | +0.45(+1.18%) |
May 07, 2024 | 38.24 | 38.28 | 37.93 | 38.03 | 4,592,798 | +0.03(+0.08%) |
May 06, 2024 | 37.88 | 38.09 | 37.65 | 38.00 | 3,115,532 | +0.44(+1.17%) |
May 03, 2024 | 37.40 | 37.77 | 37.28 | 37.56 | 4,007,016 | +0.67(+1.82%) |
May 02, 2024 | 37.47 | 37.50 | 36.70 | 36.89 | 5,324,724 | -0.21(-0.57%) |
May 01, 2024 | 36.83 | 37.66 | 36.63 | 37.10 | 4,044,241 | +0.64(+1.76%) |
Apr 30, 2024 | 36.73 | 36.91 | 36.43 | 36.46 | 3,314,767 | -0.54(-1.46%) |
Apr 29, 2024 | 36.83 | 37.16 | 36.78 | 37.00 | 3,509,229 | +0.10(+0.27%) |
Apr 26, 2024 | 36.78 | 37.19 | 36.70 | 36.90 | 2,474,530 | +0.08(+0.22%) |
Apr 25, 2024 | 36.96 | 37.24 | 36.40 | 36.82 | 2,832,219 | -0.41(-1.10%) |
Apr 24, 2024 | 36.58 | 37.27 | 36.53 | 37.23 | 3,634,109 | +0.17(+0.46%) |
Apr 23, 2024 | 36.64 | 37.15 | 36.44 | 37.06 | 4,292,994 | +0.51(+1.40%) |
Apr 22, 2024 | 36.55 | 36.84 | 36.11 | 36.55 | 5,506,880 | +0.30(+0.83%) |
Apr 19, 2024 | 36.42 | 36.75 | 34.97 | 36.25 | 13,812,467 | +2.03(+5.93%) |
Apr 18, 2024 | 34.17 | 34.66 | 33.99 | 34.22 | 6,035,753 | +0.12(+0.35%) |
Apr 17, 2024 | 34.52 | 34.68 | 33.93 | 34.10 | 5,484,143 | +0.01(+0.03%) |
Apr 16, 2024 | 34.28 | 34.43 | 33.82 | 34.09 | 6,124,922 | -0.53(-1.53%) |
Apr 15, 2024 | 35.04 | 35.45 | 34.35 | 34.62 | 5,686,883 | +0.09(+0.26%) |
Apr 12, 2024 | 34.45 | 34.69 | 34.23 | 34.53 | 3,340,002 | -0.33(-0.95%) |
Apr 11, 2024 | 34.89 | 35.05 | 33.93 | 34.86 | 5,189,738 | +0.07(+0.20%) |
Apr 10, 2024 | 35.68 | 35.68 | 34.60 | 34.79 | 5,248,285 | -1.60(-4.40%) |
Apr 09, 2024 | 36.29 | 36.46 | 35.97 | 36.39 | 2,842,692 | +0.22(+0.61%) |
Apr 08, 2024 | 35.55 | 36.44 | 35.49 | 36.17 | 3,783,918 | +0.87(+2.46%) |
Apr 05, 2024 | 35.22 | 35.55 | 34.99 | 35.30 | 2,888,367 | +0.02(+0.06%) |
Apr 04, 2024 | 36.17 | 36.47 | 35.20 | 35.28 | 4,039,380 | -0.56(-1.56%) |
Apr 03, 2024 | 35.99 | 36.32 | 35.65 | 35.84 | 3,224,407 | -0.14(-0.39%) |
Apr 02, 2024 | 36.41 | 36.42 | 35.90 | 35.98 | 3,491,393 | -0.72(-1.96%) |
Apr 01, 2024 | 36.97 | 37.03 | 36.48 | 36.70 | 3,809,433 | -0.51(-1.37%) |
Mar 28, 2024 | 36.74 | 37.35 | 37.34 | 37.21 | 5,183,982 | +0.47(+1.28%) |
Mar 27, 2024 | 36.00 | 36.76 | 35.80 | 36.74 | 4,594,143 | +1.06(+2.97%) |
Mar 26, 2024 | 36.07 | 36.15 | 35.68 | 35.68 | 5,098,390 | -0.22(-0.61%) |
Mar 25, 2024 | 36.03 | 36.48 | 35.82 | 35.90 | 3,637,522 | -0.12(-0.33%) |
Mar 22, 2024 | 36.82 | 36.99 | 35.94 | 36.02 | 4,442,334 | -0.63(-1.73%) |
Mar 21, 2024 | 36.39 | 37.00 | 36.35 | 36.65 | 5,594,975 | +0.40(+1.09%) |
Mar 20, 2024 | 35.02 | 36.45 | 34.87 | 36.25 | 5,507,342 | +1.17(+3.33%) |
Mar 19, 2024 | 35.03 | 35.46 | 34.91 | 35.09 | 4,654,469 | -0.34(-0.95%) |
Mar 18, 2024 | 34.76 | 35.42 | 34.58 | 35.42 | 3,950,217 | +0.52(+1.50%) |
Mar 15, 2024 | 34.76 | 35.46 | 34.74 | 34.90 | 24,776,854 | -0.18(-0.51%) |
Mar 14, 2024 | 35.55 | 35.87 | 34.79 | 35.08 | 5,068,317 | -0.80(-2.24%) |
Mar 13, 2024 | 36.34 | 36.57 | 35.79 | 35.88 | 5,798,705 | -0.46(-1.25%) |
Mar 12, 2024 | 36.31 | 36.67 | 36.17 | 36.33 | 6,666,529 | -0.03(-0.08%) |
Mar 11, 2024 | 36.10 | 36.62 | 35.86 | 36.36 | 5,852,245 | +0.35(+0.96%) |
Mar 08, 2024 | 36.39 | 36.59 | 36.01 | 36.02 | 4,411,952 | -0.01(-0.03%) |
Mar 07, 2024 | 35.90 | 36.28 | 35.82 | 36.03 | 3,910,108 | +0.34(+0.94%) |
Mar 06, 2024 | 35.94 | 35.99 | 35.12 | 35.69 | 5,729,535 | -0.31(-0.85%) |
Mar 05, 2024 | 35.10 | 36.30 | 35.04 | 36.00 | 4,986,498 | +0.86(+2.45%) |
Mar 04, 2024 | 34.46 | 35.49 | 34.27 | 35.14 | 7,158,859 | +1.10(+3.23%) |