Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.74 | 41.55 | 40.66 | 41.22 | 4,260,673 | +1.07(+2.67%) |
May 16, 2024 | 40.00 | 40.80 | 39.80 | 40.15 | 3,743,398 | +0.11(+0.27%) |
May 15, 2024 | 40.40 | 40.50 | 39.07 | 40.04 | 5,736,817 | +0.21(+0.53%) |
May 14, 2024 | 40.38 | 40.84 | 39.51 | 39.83 | 5,394,295 | -0.33(-0.82%) |
May 13, 2024 | 37.65 | 40.31 | 37.58 | 40.16 | 8,836,161 | +3.04(+8.19%) |
May 10, 2024 | 37.63 | 37.78 | 36.86 | 37.12 | 4,540,832 | -0.24(-0.64%) |
May 09, 2024 | 36.86 | 37.69 | 36.47 | 37.36 | 4,985,501 | +0.72(+1.97%) |
May 08, 2024 | 36.70 | 36.96 | 36.30 | 36.64 | 4,058,469 | -0.93(-2.48%) |
May 07, 2024 | 37.17 | 37.79 | 37.13 | 37.57 | 3,073,871 | +0.25(+0.67%) |
May 06, 2024 | 37.33 | 37.94 | 37.01 | 37.32 | 3,768,361 | +0.55(+1.50%) |
May 03, 2024 | 36.70 | 37.20 | 36.25 | 36.77 | 5,496,635 | +0.83(+2.31%) |
May 02, 2024 | 34.11 | 35.98 | 34.02 | 35.94 | 5,780,564 | +1.69(+4.93%) |
May 01, 2024 | 35.20 | 35.47 | 33.88 | 34.25 | 8,384,994 | -0.89(-2.53%) |
Apr 30, 2024 | 36.76 | 36.89 | 35.11 | 35.14 | 7,991,458 | -2.51(-6.67%) |
Apr 29, 2024 | 36.88 | 38.20 | 36.65 | 37.65 | 5,737,327 | +0.77(+2.09%) |
Apr 26, 2024 | 36.51 | 37.39 | 36.23 | 36.88 | 5,653,351 | +0.94(+2.62%) |
Apr 25, 2024 | 35.86 | 36.06 | 34.78 | 35.94 | 4,465,934 | -0.14(-0.39%) |
Apr 24, 2024 | 35.96 | 36.55 | 35.74 | 36.08 | 5,706,054 | +0.02(+0.06%) |
Apr 23, 2024 | 35.00 | 36.39 | 34.51 | 36.06 | 7,565,242 | -0.29(-0.80%) |
Apr 22, 2024 | 35.73 | 36.64 | 35.25 | 36.35 | 7,836,517 | +0.82(+2.31%) |
Apr 19, 2024 | 35.20 | 36.44 | 35.06 | 35.53 | 8,016,819 | +0.06(+0.17%) |
Apr 18, 2024 | 35.51 | 36.40 | 33.84 | 35.47 | 11,606,999 | -0.08(-0.23%) |
Apr 17, 2024 | 37.16 | 37.48 | 35.21 | 35.55 | 12,602,896 | -0.54(-1.50%) |
Apr 16, 2024 | 35.15 | 36.34 | 35.05 | 36.09 | 7,124,309 | -0.48(-1.31%) |
Apr 15, 2024 | 37.00 | 37.59 | 36.47 | 36.57 | 9,915,299 | +1.37(+3.89%) |
Apr 12, 2024 | 37.47 | 38.03 | 34.96 | 35.20 | 7,488,674 | -1.03(-2.84%) |
Apr 11, 2024 | 36.16 | 36.69 | 35.75 | 36.23 | 4,243,201 | +0.04(+0.11%) |
Apr 10, 2024 | 35.71 | 36.66 | 35.30 | 36.19 | 5,434,027 | -0.63(-1.71%) |
Apr 09, 2024 | 37.10 | 37.47 | 36.28 | 36.82 | 4,749,122 | +0.48(+1.32%) |
Apr 08, 2024 | 36.91 | 37.15 | 36.21 | 36.34 | 4,690,134 | -0.15(-0.41%) |
Apr 05, 2024 | 35.77 | 36.72 | 35.65 | 36.49 | 4,509,638 | +0.54(+1.50%) |
Apr 04, 2024 | 37.30 | 37.67 | 35.83 | 35.95 | 8,956,908 | -1.23(-3.31%) |
Apr 03, 2024 | 35.90 | 37.55 | 35.78 | 37.18 | 11,115,938 | +1.54(+4.32%) |
Apr 02, 2024 | 34.06 | 35.75 | 33.82 | 35.64 | 8,185,744 | +1.62(+4.76%) |
Apr 01, 2024 | 34.10 | 34.36 | 33.51 | 34.02 | 4,439,644 | +0.23(+0.68%) |
Mar 28, 2024 | 33.24 | 33.97 | 33.86 | 33.79 | 6,147,062 | +0.58(+1.75%) |
Mar 27, 2024 | 31.72 | 33.23 | 31.67 | 33.21 | 6,433,829 | +1.63(+5.16%) |
Mar 26, 2024 | 32.32 | 32.32 | 31.23 | 31.58 | 3,763,092 | -0.28(-0.88%) |
Mar 25, 2024 | 31.57 | 32.30 | 31.50 | 31.86 | 4,744,477 | +0.46(+1.46%) |
Mar 22, 2024 | 31.00 | 31.52 | 30.84 | 31.40 | 4,334,962 | +0.05(+0.16%) |
Mar 21, 2024 | 31.71 | 32.13 | 31.05 | 31.35 | 5,594,702 | +0.00(+0.00%) |
Mar 20, 2024 | 29.63 | 31.88 | 29.52 | 31.35 | 7,446,817 | +1.68(+5.66%) |
Mar 19, 2024 | 30.30 | 30.47 | 28.72 | 29.67 | 9,886,162 | -1.36(-4.38%) |
Mar 18, 2024 | 30.94 | 31.66 | 30.79 | 31.03 | 6,844,429 | +0.59(+1.94%) |
Mar 15, 2024 | 29.90 | 30.76 | 29.64 | 30.44 | 8,452,245 | +0.42(+1.40%) |
Mar 14, 2024 | 30.38 | 30.65 | 29.61 | 30.02 | 5,678,555 | -0.54(-1.77%) |
Mar 13, 2024 | 30.03 | 31.18 | 29.98 | 30.56 | 6,699,391 | +0.77(+2.58%) |
Mar 12, 2024 | 30.60 | 30.75 | 29.21 | 29.79 | 6,138,672 | -0.70(-2.30%) |
Mar 11, 2024 | 29.58 | 30.79 | 29.48 | 30.49 | 6,280,952 | +0.64(+2.14%) |
Mar 08, 2024 | 30.38 | 30.64 | 29.27 | 29.85 | 6,537,780 | -0.02(-0.07%) |
Mar 07, 2024 | 28.86 | 30.10 | 28.86 | 29.87 | 7,737,085 | +1.65(+5.85%) |
Mar 06, 2024 | 27.67 | 28.73 | 26.90 | 28.22 | 6,332,072 | +1.31(+4.87%) |
Mar 05, 2024 | 27.05 | 27.21 | 26.57 | 26.91 | 5,703,919 | -0.57(-2.07%) |
Mar 04, 2024 | 27.50 | 27.55 | 27.04 | 27.48 | 3,952,683 | -0.10(-0.36%) |