Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 41.01 | 41.96 | 40.87 | 40.98 | 287,799 | -0.31(-0.75%) |
May 21, 2024 | 41.59 | 41.82 | 40.94 | 41.29 | 420,778 | -0.41(-0.98%) |
May 17, 2024 | 41.70 | 0 | +0.21(+0.51%) | |||
May 16, 2024 | 41.33 | 41.61 | 41.12 | 41.49 | 295,355 | +0.10(+0.24%) |
May 15, 2024 | 41.05 | 41.51 | 40.83 | 41.39 | 1,022,221 | +0.44(+1.07%) |
May 14, 2024 | 41.57 | 42.01 | 40.65 | 40.95 | 381,736 | -0.80(-1.92%) |
May 13, 2024 | 41.94 | 42.30 | 41.32 | 41.75 | 793,847 | -0.23(-0.55%) |
May 10, 2024 | 41.96 | 42.31 | 41.39 | 41.98 | 308,419 | +0.00(+0.00%) |
May 09, 2024 | 41.69 | 42.22 | 41.39 | 41.98 | 427,641 | +0.28(+0.67%) |
May 08, 2024 | 40.98 | 41.85 | 40.63 | 41.70 | 1,051,515 | +0.60(+1.46%) |
May 07, 2024 | 41.48 | 41.51 | 40.69 | 41.10 | 356,478 | -0.23(-0.56%) |
May 06, 2024 | 40.31 | 41.34 | 40.10 | 41.33 | 698,631 | +1.23(+3.07%) |
May 03, 2024 | 39.30 | 40.10 | 39.22 | 40.10 | 577,170 | +1.15(+2.95%) |
May 02, 2024 | 38.49 | 39.00 | 37.90 | 38.95 | 392,953 | +0.98(+2.58%) |
May 01, 2024 | 37.09 | 38.47 | 36.14 | 37.97 | 997,361 | +1.01(+2.73%) |
Apr 30, 2024 | 36.77 | 37.14 | 36.55 | 36.96 | 264,095 | -0.01(-0.03%) |
Apr 29, 2024 | 37.01 | 37.50 | 36.70 | 36.97 | 377,205 | -0.12(-0.32%) |
Apr 26, 2024 | 37.39 | 37.75 | 37.06 | 37.09 | 292,787 | -0.31(-0.83%) |
Apr 25, 2024 | 37.44 | 37.89 | 37.01 | 37.40 | 400,631 | -0.58(-1.53%) |
Apr 24, 2024 | 37.79 | 38.47 | 37.55 | 37.98 | 272,985 | -0.12(-0.31%) |
Apr 23, 2024 | 38.28 | 38.78 | 37.73 | 38.10 | 513,511 | +0.01(+0.03%) |
Apr 22, 2024 | 37.25 | 38.11 | 36.84 | 38.09 | 464,483 | +0.68(+1.82%) |
Apr 19, 2024 | 36.42 | 37.42 | 36.30 | 37.41 | 808,232 | +1.15(+3.17%) |
Apr 18, 2024 | 35.42 | 36.27 | 35.00 | 36.26 | 487,538 | +1.05(+2.98%) |
Apr 17, 2024 | 34.91 | 35.56 | 34.36 | 35.21 | 425,676 | +0.60(+1.73%) |
Apr 16, 2024 | 35.48 | 35.48 | 34.39 | 34.61 | 446,951 | -0.35(-1.00%) |
Apr 15, 2024 | 36.26 | 36.26 | 34.79 | 34.96 | 562,400 | -0.64(-1.80%) |
Apr 12, 2024 | 37.32 | 37.46 | 35.55 | 35.60 | 679,572 | -1.75(-4.69%) |
Apr 11, 2024 | 38.19 | 38.41 | 37.26 | 37.35 | 618,623 | -0.55(-1.45%) |
Apr 10, 2024 | 38.86 | 38.95 | 37.65 | 37.90 | 1,014,431 | -1.74(-4.39%) |
Apr 09, 2024 | 39.98 | 40.25 | 39.43 | 39.64 | 534,222 | -0.12(-0.30%) |
Apr 08, 2024 | 39.02 | 39.88 | 39.02 | 39.76 | 406,082 | +0.60(+1.53%) |
Apr 05, 2024 | 38.78 | 39.57 | 38.07 | 39.16 | 289,858 | +0.61(+1.58%) |
Apr 04, 2024 | 39.68 | 39.95 | 38.34 | 38.55 | 515,242 | -0.77(-1.96%) |
Apr 03, 2024 | 39.99 | 40.40 | 39.24 | 39.32 | 443,470 | -0.70(-1.75%) |
Apr 02, 2024 | 40.58 | 41.05 | 40.02 | 40.02 | 458,799 | -1.24(-3.01%) |
Apr 01, 2024 | 42.17 | 42.21 | 41.23 | 41.26 | 329,576 | -1.04(-2.46%) |
Mar 28, 2024 | 42.30 | 0 | +1.60(+3.93%) | |||
Mar 27, 2024 | 40.34 | 41.02 | 39.94 | 40.70 | 277,830 | +0.46(+1.14%) |
Mar 26, 2024 | 39.52 | 40.85 | 39.52 | 40.24 | 273,044 | +0.52(+1.31%) |
Mar 25, 2024 | 39.92 | 40.20 | 39.70 | 39.72 | 401,755 | -0.29(-0.72%) |
Mar 22, 2024 | 40.32 | 40.32 | 39.57 | 40.01 | 259,627 | -0.33(-0.82%) |
Mar 21, 2024 | 40.20 | 40.60 | 39.88 | 40.34 | 686,455 | +0.46(+1.15%) |
Mar 20, 2024 | 39.38 | 40.67 | 39.32 | 39.88 | 445,642 | +0.36(+0.91%) |
Mar 19, 2024 | 39.40 | 40.15 | 38.98 | 39.52 | 478,941 | +0.08(+0.20%) |
Mar 18, 2024 | 39.68 | 39.93 | 39.15 | 39.44 | 382,087 | -0.42(-1.05%) |
Mar 15, 2024 | 38.95 | 40.28 | 38.88 | 39.86 | 2,701,540 | +0.79(+2.02%) |
Mar 14, 2024 | 40.09 | 40.17 | 38.52 | 39.07 | 431,305 | -0.84(-2.10%) |
Mar 13, 2024 | 40.14 | 40.78 | 39.83 | 39.91 | 465,088 | -0.20(-0.50%) |
Mar 12, 2024 | 40.52 | 41.05 | 40.10 | 40.11 | 582,013 | -0.42(-1.04%) |
Mar 11, 2024 | 40.92 | 41.20 | 40.24 | 40.53 | 430,755 | -0.49(-1.19%) |
Mar 08, 2024 | 40.84 | 41.16 | 40.09 | 41.02 | 212,788 | +0.36(+0.89%) |
Mar 07, 2024 | 39.00 | 40.73 | 39.00 | 40.66 | 713,884 | +1.70(+4.36%) |
Mar 06, 2024 | 39.07 | 39.60 | 38.50 | 38.96 | 447,548 | +0.03(+0.08%) |
Mar 05, 2024 | 38.90 | 39.44 | 38.69 | 38.93 | 291,735 | -0.02(-0.05%) |
Mar 04, 2024 | 39.38 | 39.40 | 38.51 | 38.95 | 218,786 | -0.45(-1.14%) |