Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.73 | 43.34 | 42.73 | 43.15 | 255,583 | +1.39(+3.33%) |
May 16, 2024 | 41.23 | 41.87 | 41.23 | 41.76 | 86,338 | +0.59(+1.43%) |
May 15, 2024 | 41.14 | 41.48 | 41.03 | 41.17 | 178,667 | +0.03(+0.07%) |
May 14, 2024 | 41.30 | 41.49 | 41.04 | 41.14 | 63,833 | +0.51(+1.26%) |
May 13, 2024 | 41.00 | 41.25 | 40.56 | 40.63 | 164,736 | -0.68(-1.65%) |
May 10, 2024 | 41.65 | 41.78 | 41.17 | 41.31 | 91,404 | -0.12(-0.29%) |
May 09, 2024 | 41.33 | 41.48 | 41.31 | 41.43 | 28,979 | +0.00(+0.00%) |
May 08, 2024 | 41.51 | 41.53 | 41.27 | 41.43 | 61,781 | -0.32(-0.77%) |
May 07, 2024 | 41.18 | 41.90 | 41.01 | 41.75 | 79,493 | +0.16(+0.38%) |
May 06, 2024 | 41.50 | 41.59 | 41.31 | 41.59 | 215,320 | +0.09(+0.22%) |
May 03, 2024 | 41.08 | 41.50 | 40.93 | 41.50 | 85,711 | +0.51(+1.24%) |
May 02, 2024 | 40.91 | 40.99 | 40.53 | 40.99 | 90,444 | +0.84(+2.09%) |
May 01, 2024 | 40.20 | 40.33 | 39.99 | 40.15 | 53,580 | -0.05(-0.12%) |
Apr 30, 2024 | 40.41 | 40.47 | 40.10 | 40.20 | 99,488 | -0.07(-0.17%) |
Apr 29, 2024 | 39.86 | 40.39 | 39.86 | 40.27 | 232,670 | +0.60(+1.51%) |
Apr 26, 2024 | 39.42 | 39.79 | 39.35 | 39.67 | 167,929 | +0.91(+2.35%) |
Apr 25, 2024 | 38.37 | 38.76 | 38.26 | 38.76 | 50,171 | +0.18(+0.47%) |
Apr 24, 2024 | 38.44 | 38.60 | 38.36 | 38.58 | 36,171 | +0.30(+0.78%) |
Apr 23, 2024 | 38.30 | 38.38 | 38.25 | 38.28 | 19,638 | +0.01(+0.01%) |
Apr 22, 2024 | 38.42 | 38.47 | 38.20 | 38.27 | 69,124 | +0.06(+0.17%) |
Apr 19, 2024 | 38.23 | 38.38 | 38.20 | 38.21 | 54,930 | +0.51(+1.35%) |
Apr 18, 2024 | 37.63 | 37.93 | 37.55 | 37.70 | 40,301 | -0.02(-0.05%) |
Apr 17, 2024 | 38.00 | 38.04 | 37.63 | 37.72 | 178,214 | -0.21(-0.55%) |
Apr 16, 2024 | 37.96 | 38.11 | 37.77 | 37.93 | 28,942 | -0.44(-1.15%) |
Apr 15, 2024 | 38.66 | 38.83 | 38.23 | 38.37 | 117,377 | +0.20(+0.52%) |
Apr 12, 2024 | 38.51 | 38.70 | 38.01 | 38.17 | 75,153 | -0.69(-1.78%) |
Apr 11, 2024 | 38.80 | 38.98 | 38.76 | 38.86 | 25,078 | +0.05(+0.13%) |
Apr 10, 2024 | 39.00 | 39.00 | 38.59 | 38.81 | 83,953 | -0.34(-0.87%) |
Apr 09, 2024 | 39.21 | 39.33 | 39.08 | 39.15 | 170,076 | -0.18(-0.46%) |
Apr 08, 2024 | 38.80 | 39.34 | 38.80 | 39.33 | 128,719 | +0.53(+1.37%) |
Apr 05, 2024 | 38.05 | 38.93 | 38.00 | 38.80 | 214,417 | +1.93(+5.23%) |
Apr 04, 2024 | 36.69 | 37.10 | 36.69 | 36.87 | 130,158 | +0.69(+1.91%) |
Apr 03, 2024 | 36.12 | 36.41 | 36.11 | 36.18 | 215,794 | +0.06(+0.17%) |
Apr 02, 2024 | 36.60 | 36.60 | 36.03 | 36.12 | 110,759 | -0.39(-1.07%) |