Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.94 | 40.82 | 39.83 | 40.64 | 661,499 | +0.64(+1.60%) |
May 17, 2024 | 40.47 | 40.47 | 39.46 | 40.00 | 314,011 | -0.15(-0.37%) |
May 16, 2024 | 40.71 | 41.08 | 40.08 | 40.15 | 927,991 | -0.55(-1.35%) |
May 15, 2024 | 39.53 | 40.73 | 39.29 | 40.70 | 412,917 | +1.77(+4.55%) |
May 14, 2024 | 37.93 | 39.10 | 37.88 | 38.93 | 451,851 | +1.22(+3.24%) |
May 13, 2024 | 37.97 | 38.10 | 37.54 | 37.71 | 314,414 | -0.30(-0.79%) |
May 10, 2024 | 38.37 | 38.47 | 37.43 | 38.01 | 533,723 | -0.06(-0.16%) |
May 09, 2024 | 39.27 | 39.43 | 37.69 | 38.07 | 672,324 | -1.22(-3.11%) |
May 08, 2024 | 38.68 | 40.30 | 37.55 | 39.29 | 977,920 | +1.80(+4.80%) |
May 07, 2024 | 37.87 | 38.92 | 37.43 | 37.49 | 1,361,855 | +0.00(+0.00%) |
May 06, 2024 | 36.82 | 37.50 | 36.67 | 37.49 | 319,788 | +1.12(+3.08%) |
May 03, 2024 | 36.33 | 36.74 | 35.89 | 36.37 | 330,144 | +0.67(+1.88%) |
May 02, 2024 | 35.01 | 35.72 | 34.42 | 35.70 | 737,497 | +1.11(+3.21%) |
May 01, 2024 | 34.92 | 35.74 | 34.12 | 34.59 | 468,241 | -0.75(-2.12%) |
Apr 30, 2024 | 35.54 | 35.97 | 35.23 | 35.34 | 901,275 | -0.51(-1.42%) |
Apr 29, 2024 | 35.07 | 35.87 | 34.96 | 35.85 | 359,070 | +0.69(+1.96%) |
Apr 26, 2024 | 34.28 | 35.65 | 33.31 | 35.16 | 432,682 | +0.76(+2.21%) |
Apr 25, 2024 | 33.90 | 34.57 | 33.45 | 34.40 | 421,855 | +0.51(+1.50%) |
Apr 24, 2024 | 34.24 | 34.59 | 33.66 | 33.89 | 402,598 | +0.16(+0.47%) |
Apr 23, 2024 | 33.04 | 34.02 | 32.91 | 33.73 | 397,972 | +0.99(+3.02%) |
Apr 22, 2024 | 32.95 | 33.25 | 32.22 | 32.74 | 535,351 | +0.16(+0.49%) |
Apr 19, 2024 | 33.42 | 33.93 | 32.17 | 32.58 | 669,437 | -1.07(-3.18%) |
Apr 18, 2024 | 34.16 | 34.48 | 33.62 | 33.65 | 534,005 | -0.81(-2.35%) |
Apr 17, 2024 | 36.30 | 36.67 | 34.43 | 34.46 | 442,257 | -1.96(-5.38%) |
Apr 16, 2024 | 35.71 | 36.51 | 35.23 | 36.42 | 324,942 | +0.63(+1.76%) |
Apr 15, 2024 | 36.38 | 36.56 | 35.45 | 35.79 | 592,163 | -0.22(-0.61%) |
Apr 12, 2024 | 36.70 | 36.70 | 35.50 | 36.01 | 507,380 | -1.40(-3.74%) |
Apr 11, 2024 | 36.60 | 37.56 | 36.09 | 37.41 | 407,231 | +1.10(+3.03%) |
Apr 10, 2024 | 36.10 | 37.00 | 35.72 | 36.31 | 751,228 | -0.68(-1.84%) |
Apr 09, 2024 | 36.05 | 37.70 | 35.97 | 36.99 | 1,365,971 | +1.36(+3.82%) |
Apr 08, 2024 | 35.08 | 35.67 | 34.83 | 35.63 | 573,596 | +0.83(+2.39%) |
Apr 05, 2024 | 34.44 | 35.13 | 34.19 | 34.80 | 201,790 | +0.37(+1.07%) |
Apr 04, 2024 | 35.74 | 35.98 | 34.36 | 34.43 | 277,639 | -0.88(-2.49%) |
Apr 03, 2024 | 34.24 | 35.64 | 34.24 | 35.31 | 299,788 | +0.59(+1.70%) |
Apr 02, 2024 | 35.00 | 35.21 | 34.20 | 34.72 | 416,663 | -0.98(-2.75%) |