Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.63 | 42.32 | 41.53 | 42.04 | 2,022,593 | +0.40(+0.96%) |
May 17, 2024 | 41.86 | 41.93 | 41.38 | 41.64 | 1,923,325 | -0.29(-0.69%) |
May 16, 2024 | 42.56 | 42.61 | 41.86 | 41.93 | 3,065,183 | -0.92(-2.15%) |
May 15, 2024 | 42.06 | 42.90 | 41.79 | 42.85 | 3,274,871 | +1.01(+2.41%) |
May 14, 2024 | 41.27 | 41.86 | 40.95 | 41.84 | 3,246,588 | +1.32(+3.26%) |
May 13, 2024 | 40.52 | 40.90 | 40.45 | 40.52 | 1,717,954 | +0.01(+0.02%) |
May 10, 2024 | 40.54 | 40.65 | 40.32 | 40.51 | 2,036,399 | +0.19(+0.47%) |
May 09, 2024 | 40.50 | 40.51 | 40.13 | 40.32 | 2,861,136 | -0.04(-0.10%) |
May 08, 2024 | 40.42 | 40.58 | 39.98 | 40.36 | 3,594,944 | -0.33(-0.81%) |
May 07, 2024 | 41.41 | 41.42 | 40.68 | 40.69 | 3,219,575 | +0.38(+0.94%) |
May 06, 2024 | 40.21 | 40.32 | 40.03 | 40.31 | 2,287,494 | +0.24(+0.60%) |
May 03, 2024 | 40.29 | 40.48 | 39.80 | 40.07 | 2,717,908 | +0.89(+2.27%) |
May 02, 2024 | 39.18 | 39.38 | 38.70 | 39.18 | 2,937,655 | +0.44(+1.14%) |
May 01, 2024 | 39.39 | 39.95 | 38.49 | 38.74 | 3,788,787 | -0.82(-2.07%) |
Apr 30, 2024 | 40.72 | 40.75 | 39.52 | 39.56 | 3,636,513 | -1.62(-3.93%) |
Apr 29, 2024 | 41.09 | 41.18 | 40.67 | 41.18 | 2,828,356 | -0.15(-0.36%) |
Apr 26, 2024 | 41.74 | 41.84 | 41.24 | 41.33 | 3,776,168 | -1.27(-2.98%) |
Apr 25, 2024 | 42.57 | 43.15 | 41.89 | 42.60 | 6,249,967 | +0.46(+1.09%) |
Apr 24, 2024 | 42.33 | 42.72 | 41.72 | 42.14 | 6,911,196 | +2.16(+5.40%) |
Apr 23, 2024 | 39.45 | 40.22 | 39.30 | 39.98 | 3,242,637 | +0.73(+1.86%) |
Apr 22, 2024 | 39.31 | 39.61 | 38.86 | 39.25 | 3,328,518 | +0.65(+1.68%) |
Apr 19, 2024 | 39.49 | 39.50 | 38.37 | 38.60 | 3,997,689 | -1.01(-2.55%) |
Apr 18, 2024 | 40.00 | 40.23 | 39.55 | 39.61 | 4,008,251 | -0.72(-1.79%) |
Apr 17, 2024 | 40.71 | 40.76 | 40.16 | 40.33 | 3,514,622 | +0.00(+0.00%) |
Apr 16, 2024 | 40.25 | 40.64 | 40.07 | 40.33 | 4,254,262 | -0.31(-0.76%) |
Apr 15, 2024 | 41.87 | 41.87 | 40.40 | 40.64 | 3,064,651 | -0.44(-1.07%) |
Apr 12, 2024 | 41.68 | 41.80 | 41.08 | 41.08 | 3,304,486 | -1.58(-3.70%) |
Apr 11, 2024 | 42.50 | 42.74 | 41.95 | 42.66 | 2,815,756 | +0.37(+0.87%) |
Apr 10, 2024 | 42.56 | 42.79 | 42.05 | 42.29 | 3,336,672 | -1.17(-2.69%) |
Apr 09, 2024 | 43.08 | 43.47 | 42.70 | 43.46 | 2,600,239 | +1.20(+2.84%) |
Apr 08, 2024 | 42.22 | 42.51 | 42.09 | 42.26 | 1,935,510 | +0.31(+0.74%) |
Apr 05, 2024 | 41.84 | 42.10 | 41.61 | 41.95 | 3,409,319 | +0.07(+0.17%) |
Apr 04, 2024 | 43.11 | 43.33 | 41.72 | 41.88 | 3,790,240 | -0.66(-1.55%) |
Apr 03, 2024 | 42.42 | 42.69 | 42.13 | 42.54 | 3,123,659 | +0.59(+1.41%) |
Apr 02, 2024 | 42.23 | 42.37 | 41.77 | 41.95 | 3,363,829 | -1.38(-3.18%) |