Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.34 | 40.45 | 40.23 | 40.34 | 1,586,503 | +0.16(+0.40%) |
May 23, 2024 | 40.89 | 40.89 | 40.15 | 40.18 | 1,091,899 | -0.72(-1.76%) |
May 22, 2024 | 41.10 | 41.18 | 40.80 | 40.90 | 491,018 | -0.37(-0.90%) |
May 21, 2024 | 41.18 | 41.31 | 41.12 | 41.27 | 850,209 | +0.07(+0.17%) |
May 20, 2024 | 41.46 | 41.47 | 41.16 | 41.20 | 757,827 | -0.22(-0.53%) |
May 17, 2024 | 41.36 | 41.44 | 41.27 | 41.42 | 965,119 | +0.04(+0.10%) |
May 16, 2024 | 41.38 | 41.52 | 41.29 | 41.38 | 886,223 | -0.02(-0.05%) |
May 15, 2024 | 41.48 | 41.58 | 41.30 | 41.40 | 870,188 | +0.25(+0.61%) |
May 14, 2024 | 41.12 | 41.27 | 40.99 | 41.15 | 962,409 | +0.19(+0.46%) |
May 13, 2024 | 40.95 | 41.17 | 40.89 | 40.96 | 906,600 | +0.16(+0.39%) |
May 10, 2024 | 40.86 | 40.91 | 40.71 | 40.80 | 692,796 | +0.02(+0.05%) |
May 09, 2024 | 40.44 | 40.78 | 40.36 | 40.78 | 1,064,263 | +0.35(+0.87%) |
May 08, 2024 | 40.21 | 40.47 | 40.13 | 40.43 | 642,684 | +0.05(+0.12%) |
May 07, 2024 | 40.41 | 40.53 | 40.30 | 40.38 | 1,023,632 | +0.18(+0.45%) |
May 06, 2024 | 40.21 | 40.31 | 40.04 | 40.20 | 699,786 | +0.20(+0.50%) |
May 03, 2024 | 40.09 | 40.27 | 39.84 | 40.00 | 1,703,498 | +0.24(+0.60%) |
May 02, 2024 | 39.79 | 39.86 | 39.48 | 39.76 | 1,360,241 | +0.28(+0.71%) |
May 01, 2024 | 39.30 | 39.96 | 39.24 | 39.48 | 1,849,415 | +0.14(+0.36%) |
Apr 30, 2024 | 39.58 | 39.67 | 39.33 | 39.34 | 1,191,766 | -0.44(-1.11%) |
Apr 29, 2024 | 39.63 | 39.86 | 39.62 | 39.78 | 921,559 | +0.29(+0.73%) |
Apr 26, 2024 | 39.55 | 39.77 | 39.48 | 39.49 | 963,633 | -0.06(-0.15%) |
Apr 25, 2024 | 39.62 | 39.78 | 39.23 | 39.55 | 1,050,823 | -0.32(-0.80%) |
Apr 24, 2024 | 39.41 | 39.91 | 39.24 | 39.87 | 1,170,382 | +0.27(+0.68%) |
Apr 23, 2024 | 39.37 | 39.72 | 39.30 | 39.60 | 1,369,160 | +0.23(+0.58%) |
Apr 22, 2024 | 39.13 | 39.51 | 38.92 | 39.37 | 2,897,364 | +0.36(+0.92%) |
Apr 19, 2024 | 38.56 | 39.04 | 38.51 | 39.01 | 1,361,239 | +0.55(+1.43%) |
Apr 18, 2024 | 38.46 | 38.58 | 38.29 | 38.46 | 919,307 | +0.16(+0.42%) |
Apr 17, 2024 | 38.32 | 38.57 | 38.09 | 38.30 | 905,000 | +0.20(+0.52%) |
Apr 16, 2024 | 38.50 | 38.50 | 38.04 | 38.10 | 1,361,271 | -0.47(-1.22%) |
Apr 15, 2024 | 39.23 | 39.37 | 38.38 | 38.57 | 1,267,522 | -0.34(-0.87%) |
Apr 12, 2024 | 39.22 | 39.31 | 38.76 | 38.91 | 1,016,134 | -0.47(-1.19%) |
Apr 11, 2024 | 39.64 | 39.65 | 39.09 | 39.38 | 830,618 | -0.11(-0.28%) |
Apr 10, 2024 | 39.97 | 39.97 | 39.29 | 39.49 | 1,733,180 | -1.08(-2.66%) |
Apr 09, 2024 | 40.34 | 40.58 | 40.24 | 40.57 | 991,206 | +0.31(+0.77%) |
Apr 08, 2024 | 40.00 | 40.37 | 39.98 | 40.26 | 708,581 | +0.36(+0.90%) |
Apr 05, 2024 | 39.75 | 39.97 | 39.49 | 39.90 | 1,064,670 | +0.12(+0.30%) |
Apr 04, 2024 | 40.37 | 40.50 | 39.67 | 39.78 | 1,036,476 | -0.26(-0.65%) |
Apr 03, 2024 | 40.11 | 40.20 | 39.95 | 40.04 | 829,271 | -0.07(-0.17%) |
Apr 02, 2024 | 40.16 | 40.23 | 39.99 | 40.11 | 861,563 | -0.20(-0.50%) |
Apr 01, 2024 | 40.77 | 40.77 | 40.31 | 40.31 | 838,767 | -0.40(-0.98%) |
Mar 28, 2024 | 40.44 | 40.79 | 40.44 | 40.71 | 944,563 | +0.33(+0.82%) |
Mar 27, 2024 | 39.67 | 40.39 | 39.64 | 40.38 | 977,970 | +1.00(+2.54%) |
Mar 26, 2024 | 39.79 | 39.83 | 39.38 | 39.38 | 673,635 | -0.30(-0.76%) |
Mar 25, 2024 | 39.72 | 39.99 | 39.64 | 39.68 | 902,891 | -0.02(-0.05%) |
Mar 22, 2024 | 40.14 | 40.29 | 39.70 | 39.70 | 891,262 | -0.39(-0.97%) |
Mar 21, 2024 | 39.89 | 40.24 | 39.88 | 40.09 | 1,128,760 | +0.31(+0.78%) |
Mar 20, 2024 | 39.30 | 39.88 | 39.20 | 39.78 | 1,595,301 | +0.40(+1.02%) |
Mar 19, 2024 | 39.20 | 39.43 | 39.15 | 39.38 | 1,110,882 | +0.19(+0.48%) |
Mar 18, 2024 | 39.19 | 39.32 | 38.93 | 39.19 | 955,043 | +0.04(+0.10%) |
Mar 15, 2024 | 38.81 | 39.29 | 38.81 | 39.15 | 869,538 | +0.07(+0.19%) |
Mar 14, 2024 | 39.45 | 39.56 | 38.80 | 39.08 | 1,788,562 | -0.53(-1.35%) |
Mar 13, 2024 | 39.63 | 39.92 | 39.52 | 39.61 | 829,767 | +0.08(+0.20%) |
Mar 12, 2024 | 39.71 | 39.76 | 39.36 | 39.53 | 1,070,727 | -0.16(-0.40%) |
Mar 11, 2024 | 39.53 | 39.81 | 39.45 | 39.69 | 977,677 | +0.10(+0.25%) |
Mar 08, 2024 | 39.53 | 39.76 | 39.48 | 39.59 | 1,351,643 | +0.24(+0.60%) |
Mar 07, 2024 | 39.38 | 39.55 | 39.25 | 39.35 | 889,229 | +0.18(+0.46%) |
Mar 06, 2024 | 39.16 | 39.25 | 38.95 | 39.18 | 891,579 | +0.18(+0.46%) |
Mar 05, 2024 | 38.90 | 39.36 | 38.87 | 39.00 | 1,165,203 | +0.06(+0.15%) |
Mar 04, 2024 | 38.58 | 39.01 | 38.57 | 38.94 | 1,266,021 | +0.36(+0.92%) |