Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.26 | 39.47 | 38.79 | 38.82 | 28,367,920 | -0.47(-1.20%) |
May 17, 2024 | 39.45 | 39.49 | 39.16 | 39.29 | 25,550,678 | +0.07(+0.18%) |
May 16, 2024 | 38.92 | 39.36 | 38.71 | 39.22 | 32,567,192 | +0.31(+0.80%) |
May 15, 2024 | 38.80 | 39.24 | 38.77 | 38.91 | 35,079,528 | +0.42(+1.09%) |
May 14, 2024 | 38.40 | 38.79 | 38.37 | 38.49 | 27,593,636 | +0.28(+0.73%) |
May 13, 2024 | 38.62 | 38.78 | 38.18 | 38.21 | 24,056,016 | -0.24(-0.62%) |
May 10, 2024 | 38.48 | 38.78 | 38.33 | 38.45 | 27,359,280 | +0.17(+0.44%) |
May 09, 2024 | 37.53 | 38.42 | 37.46 | 38.28 | 26,858,920 | +0.57(+1.51%) |
May 08, 2024 | 37.70 | 37.82 | 37.52 | 37.71 | 32,800,676 | -0.13(-0.34%) |
May 07, 2024 | 37.69 | 38.15 | 37.70 | 37.84 | 29,115,366 | +0.15(+0.40%) |
May 06, 2024 | 37.66 | 37.79 | 37.36 | 37.69 | 28,410,612 | +0.44(+1.18%) |
May 03, 2024 | 37.25 | 37.53 | 37.08 | 37.25 | 34,082,736 | +0.37(+1.00%) |
May 02, 2024 | 37.37 | 37.49 | 36.65 | 36.88 | 34,867,460 | -0.07(-0.19%) |
May 01, 2024 | 37.21 | 37.51 | 36.77 | 36.95 | 32,275,916 | -0.06(-0.16%) |
Apr 30, 2024 | 37.35 | 37.67 | 36.98 | 37.01 | 30,283,084 | -0.54(-1.44%) |
Apr 29, 2024 | 37.84 | 38.06 | 37.45 | 37.55 | 26,560,996 | -0.28(-0.74%) |
Apr 26, 2024 | 37.93 | 38.31 | 37.78 | 37.83 | 28,668,804 | -0.08(-0.21%) |
Apr 25, 2024 | 37.93 | 38.27 | 37.38 | 37.91 | 41,104,440 | -0.41(-1.07%) |
Apr 24, 2024 | 38.02 | 38.49 | 38.00 | 38.32 | 28,743,308 | -0.05(-0.13%) |
Apr 23, 2024 | 37.94 | 38.42 | 37.83 | 38.37 | 39,570,028 | +0.64(+1.70%) |
Apr 22, 2024 | 37.00 | 37.91 | 36.87 | 37.73 | 43,859,212 | +0.76(+2.06%) |
Apr 19, 2024 | 36.10 | 37.12 | 36.06 | 36.97 | 56,273,684 | +1.20(+3.35%) |
Apr 18, 2024 | 35.54 | 35.99 | 35.18 | 35.77 | 44,502,256 | +0.54(+1.53%) |
Apr 17, 2024 | 34.89 | 35.75 | 34.75 | 35.23 | 65,950,160 | +0.55(+1.59%) |
Apr 16, 2024 | 36.10 | 36.17 | 34.15 | 34.68 | 96,015,232 | -1.27(-3.53%) |
Apr 15, 2024 | 36.33 | 36.76 | 35.76 | 35.95 | 44,376,472 | +0.16(+0.45%) |
Apr 12, 2024 | 35.81 | 36.09 | 35.53 | 35.79 | 47,294,944 | -0.56(-1.54%) |
Apr 11, 2024 | 36.75 | 36.75 | 36.05 | 36.35 | 38,577,324 | -0.30(-0.82%) |
Apr 10, 2024 | 37.18 | 37.23 | 36.55 | 36.65 | 37,607,496 | -1.08(-2.86%) |
Apr 09, 2024 | 37.51 | 37.77 | 37.20 | 37.73 | 30,973,516 | +0.23(+0.61%) |
Apr 08, 2024 | 37.20 | 37.58 | 37.13 | 37.50 | 29,468,852 | +0.39(+1.05%) |
Apr 05, 2024 | 36.81 | 37.34 | 36.73 | 37.11 | 30,823,598 | +0.19(+0.51%) |
Apr 04, 2024 | 37.70 | 37.96 | 36.87 | 36.92 | 42,924,052 | -0.52(-1.39%) |
Apr 03, 2024 | 37.40 | 38.02 | 37.27 | 37.44 | 33,323,758 | +0.14(+0.38%) |
Apr 02, 2024 | 37.19 | 37.58 | 37.16 | 37.30 | 34,802,536 | -0.22(-0.59%) |
Apr 01, 2024 | 37.94 | 38.35 | 37.44 | 37.52 | 33,904,764 | -0.40(-1.05%) |
Mar 28, 2024 | 37.72 | 38.00 | 37.92 | 37.92 | 42,269,376 | +0.11(+0.29%) |
Mar 27, 2024 | 37.25 | 37.84 | 37.24 | 37.81 | 36,339,616 | +0.72(+1.94%) |
Mar 26, 2024 | 37.00 | 37.23 | 36.80 | 37.09 | 33,669,152 | +0.23(+0.62%) |
Mar 25, 2024 | 37.10 | 37.27 | 36.84 | 36.86 | 30,472,792 | -0.19(-0.51%) |
Mar 22, 2024 | 37.41 | 37.61 | 37.00 | 37.05 | 29,001,120 | -0.46(-1.23%) |
Mar 21, 2024 | 36.93 | 37.60 | 36.88 | 37.51 | 43,323,508 | +0.76(+2.07%) |
Mar 20, 2024 | 35.84 | 36.88 | 35.73 | 36.75 | 40,509,516 | +0.72(+2.00%) |
Mar 19, 2024 | 35.89 | 36.39 | 35.85 | 36.03 | 46,112,764 | +0.02(+0.06%) |
Mar 18, 2024 | 35.66 | 36.09 | 35.39 | 36.01 | 50,614,800 | +0.60(+1.69%) |
Mar 15, 2024 | 35.28 | 36.01 | 35.24 | 35.41 | 69,646,400 | -0.28(-0.78%) |
Mar 14, 2024 | 35.92 | 36.22 | 35.48 | 35.69 | 40,174,580 | -0.39(-1.08%) |
Mar 13, 2024 | 35.96 | 36.45 | 35.96 | 36.08 | 38,283,572 | +0.12(+0.33%) |
Mar 12, 2024 | 35.90 | 36.15 | 35.77 | 35.96 | 29,252,244 | +0.07(+0.20%) |
Mar 11, 2024 | 35.39 | 35.93 | 35.27 | 35.89 | 34,136,808 | +0.29(+0.81%) |
Mar 08, 2024 | 35.87 | 36.13 | 35.50 | 35.60 | 42,769,944 | -0.03(-0.08%) |
Mar 07, 2024 | 35.60 | 35.90 | 35.25 | 35.63 | 35,888,144 | +0.21(+0.59%) |
Mar 06, 2024 | 35.65 | 35.79 | 35.07 | 35.42 | 49,144,100 | +0.03(+0.08%) |
Mar 05, 2024 | 34.93 | 35.72 | 34.87 | 35.39 | 47,582,496 | +0.24(+0.68%) |
Mar 04, 2024 | 34.29 | 35.42 | 34.25 | 35.15 | 49,127,608 | +0.80(+2.33%) |