Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 37.55 | 37.84 | 37.01 | 37.10 | 749,433 | -0.35(-0.93%) |
May 22, 2024 | 38.67 | 38.88 | 37.37 | 37.45 | 1,028,703 | -1.41(-3.63%) |
May 21, 2024 | 38.55 | 39.39 | 38.53 | 38.86 | 1,037,007 | +0.12(+0.31%) |
May 20, 2024 | 38.50 | 39.15 | 38.43 | 38.74 | 725,091 | +0.25(+0.65%) |
May 17, 2024 | 38.34 | 38.65 | 38.00 | 38.49 | 950,487 | +0.28(+0.73%) |
May 16, 2024 | 38.06 | 38.38 | 37.75 | 38.21 | 874,316 | +0.13(+0.34%) |
May 15, 2024 | 38.70 | 38.75 | 37.45 | 38.08 | 1,198,705 | -0.52(-1.36%) |
May 14, 2024 | 38.37 | 38.82 | 38.09 | 38.60 | 761,204 | +0.30(+0.77%) |
May 13, 2024 | 38.64 | 39.17 | 38.01 | 38.31 | 918,284 | -0.02(-0.05%) |
May 10, 2024 | 39.06 | 39.34 | 38.07 | 38.33 | 740,231 | -0.52(-1.35%) |
May 09, 2024 | 38.19 | 39.05 | 38.11 | 38.85 | 1,018,467 | +0.83(+2.19%) |
May 08, 2024 | 37.96 | 38.35 | 37.64 | 38.02 | 1,149,562 | -0.15(-0.39%) |
May 07, 2024 | 38.11 | 38.74 | 37.91 | 38.17 | 973,730 | +0.14(+0.36%) |
May 06, 2024 | 38.21 | 38.88 | 37.98 | 38.03 | 814,972 | -0.02(-0.05%) |
May 03, 2024 | 37.81 | 38.07 | 37.36 | 38.05 | 1,103,811 | +0.63(+1.69%) |
May 02, 2024 | 37.97 | 38.22 | 37.30 | 37.42 | 1,385,620 | -0.38(-0.99%) |
May 01, 2024 | 38.87 | 38.87 | 37.42 | 37.79 | 1,118,595 | -1.11(-2.85%) |
Apr 30, 2024 | 39.98 | 40.13 | 38.78 | 38.90 | 1,171,583 | -1.47(-3.65%) |
Apr 29, 2024 | 40.08 | 40.42 | 39.29 | 40.37 | 901,704 | +0.43(+1.06%) |
Apr 26, 2024 | 39.98 | 40.75 | 39.60 | 39.95 | 1,260,274 | -0.05(-0.12%) |
Apr 25, 2024 | 39.47 | 40.55 | 38.58 | 40.00 | 2,538,676 | -1.97(-4.69%) |
Apr 24, 2024 | 41.36 | 42.12 | 41.02 | 41.97 | 1,909,511 | +0.11(+0.26%) |
Apr 23, 2024 | 40.56 | 42.21 | 40.22 | 41.86 | 1,348,020 | +1.08(+2.64%) |
Apr 22, 2024 | 41.18 | 41.70 | 40.47 | 40.78 | 1,791,984 | -0.72(-1.74%) |
Apr 19, 2024 | 40.56 | 41.71 | 40.48 | 41.50 | 872,257 | +0.78(+1.92%) |
Apr 18, 2024 | 40.61 | 41.31 | 40.22 | 40.72 | 1,206,745 | +0.32(+0.78%) |
Apr 17, 2024 | 40.66 | 41.26 | 40.22 | 40.40 | 867,270 | -0.35(-0.85%) |
Apr 16, 2024 | 40.88 | 41.05 | 40.09 | 40.75 | 820,408 | -0.43(-1.03%) |
Apr 15, 2024 | 41.77 | 42.01 | 40.96 | 41.18 | 867,933 | -0.16(-0.38%) |
Apr 12, 2024 | 42.42 | 42.93 | 40.93 | 41.33 | 1,023,811 | -0.62(-1.49%) |
Apr 11, 2024 | 42.54 | 42.54 | 41.33 | 41.96 | 998,515 | -0.57(-1.35%) |
Apr 10, 2024 | 42.28 | 42.89 | 41.73 | 42.53 | 1,196,147 | -0.09(-0.21%) |
Apr 09, 2024 | 42.97 | 43.20 | 42.15 | 42.62 | 872,684 | -0.17(-0.39%) |
Apr 08, 2024 | 43.52 | 43.63 | 42.66 | 42.79 | 1,288,843 | -0.62(-1.44%) |
Apr 05, 2024 | 42.53 | 43.47 | 42.19 | 43.41 | 957,240 | +0.87(+2.05%) |
Apr 04, 2024 | 43.04 | 43.07 | 42.37 | 42.54 | 816,435 | -0.36(-0.83%) |
Apr 03, 2024 | 42.33 | 43.13 | 42.32 | 42.90 | 804,519 | +0.69(+1.64%) |
Apr 02, 2024 | 42.08 | 42.30 | 41.30 | 42.20 | 1,096,759 | +0.44(+1.04%) |