Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.29 | 41.49 | 41.20 | 41.49 | 10,376 | +0.30(+0.72%) |
May 16, 2024 | 41.20 | 41.41 | 41.08 | 41.19 | 13,579 | -0.02(-0.04%) |
May 15, 2024 | 41.20 | 41.24 | 40.80 | 41.21 | 18,079 | +0.10(+0.24%) |
May 14, 2024 | 41.15 | 41.24 | 40.76 | 41.11 | 10,730 | +0.65(+1.61%) |
May 13, 2024 | 40.98 | 41.08 | 40.41 | 40.46 | 19,957 | +0.02(+0.05%) |
May 10, 2024 | 40.47 | 40.69 | 40.28 | 40.44 | 10,070 | +0.20(+0.49%) |
May 09, 2024 | 40.10 | 40.29 | 39.98 | 40.24 | 27,476 | -0.02(-0.05%) |
May 08, 2024 | 40.95 | 40.95 | 40.14 | 40.26 | 14,372 | -0.72(-1.76%) |
May 07, 2024 | 39.57 | 41.39 | 39.57 | 40.98 | 42,222 | +1.51(+3.82%) |
May 06, 2024 | 39.69 | 40.91 | 39.20 | 39.47 | 44,242 | +0.32(+0.81%) |
May 03, 2024 | 38.50 | 39.46 | 38.49 | 39.16 | 11,827 | +0.67(+1.74%) |
May 02, 2024 | 38.70 | 38.84 | 37.86 | 38.49 | 22,550 | +0.10(+0.26%) |
May 01, 2024 | 39.03 | 39.10 | 37.97 | 38.39 | 32,407 | -0.73(-1.87%) |
Apr 30, 2024 | 38.98 | 39.28 | 38.77 | 39.12 | 32,188 | +0.16(+0.41%) |
Apr 29, 2024 | 38.98 | 38.98 | 38.84 | 38.96 | 13,407 | +0.01(+0.03%) |
Apr 26, 2024 | 38.88 | 38.97 | 38.74 | 38.95 | 9,793 | +0.23(+0.59%) |
Apr 25, 2024 | 38.92 | 38.97 | 38.49 | 38.72 | 8,851 | +0.01(+0.03%) |
Apr 24, 2024 | 38.97 | 39.29 | 38.71 | 38.71 | 23,264 | -0.18(-0.46%) |
Apr 23, 2024 | 38.79 | 39.11 | 38.76 | 38.89 | 12,348 | +0.37(+0.95%) |
Apr 22, 2024 | 37.79 | 39.03 | 37.79 | 38.53 | 31,629 | +0.97(+2.57%) |
Apr 19, 2024 | 37.09 | 38.01 | 36.82 | 37.56 | 21,305 | +0.55(+1.49%) |
Apr 18, 2024 | 37.02 | 37.59 | 36.92 | 37.01 | 14,307 | +0.25(+0.67%) |
Apr 17, 2024 | 36.67 | 36.93 | 36.39 | 36.76 | 17,859 | +0.37(+1.00%) |
Apr 16, 2024 | 37.54 | 37.60 | 36.03 | 36.39 | 34,381 | -1.12(-2.97%) |
Apr 15, 2024 | 39.52 | 39.52 | 37.50 | 37.51 | 49,210 | -2.01(-5.09%) |
Apr 12, 2024 | 40.01 | 40.02 | 39.01 | 39.52 | 30,272 | -0.31(-0.77%) |
Apr 11, 2024 | 39.83 | 39.97 | 39.61 | 39.83 | 69,025 | -0.04(-0.10%) |
Apr 10, 2024 | 40.02 | 40.12 | 39.63 | 39.87 | 41,257 | -0.13(-0.32%) |
Apr 09, 2024 | 40.22 | 40.30 | 39.95 | 39.99 | 20,098 | -0.21(-0.53%) |
Apr 08, 2024 | 40.22 | 40.33 | 39.97 | 40.21 | 28,572 | +0.23(+0.58%) |
Apr 05, 2024 | 39.93 | 40.41 | 39.88 | 39.97 | 45,942 | +0.19(+0.49%) |
Apr 04, 2024 | 39.31 | 39.80 | 39.31 | 39.78 | 34,018 | +0.46(+1.16%) |
Apr 03, 2024 | 38.44 | 39.32 | 38.19 | 39.32 | 23,078 | +1.19(+3.12%) |
Apr 02, 2024 | 38.07 | 38.21 | 38.05 | 38.13 | 23,746 | +0.02(+0.05%) |
Apr 01, 2024 | 38.27 | 38.39 | 38.02 | 38.11 | 28,538 | +0.26(+0.69%) |
Mar 28, 2024 | 37.75 | 37.97 | 37.89 | 37.85 | 32,634 | +0.34(+0.91%) |
Mar 27, 2024 | 37.20 | 37.55 | 37.20 | 37.51 | 18,894 | +0.25(+0.68%) |
Mar 26, 2024 | 37.18 | 37.59 | 36.98 | 37.26 | 31,825 | +0.30(+0.82%) |
Mar 25, 2024 | 37.06 | 37.30 | 36.87 | 36.96 | 35,668 | -0.11(-0.29%) |
Mar 22, 2024 | 37.27 | 37.46 | 37.00 | 37.06 | 11,588 | -0.06(-0.16%) |
Mar 21, 2024 | 37.42 | 37.72 | 37.01 | 37.12 | 12,199 | +0.11(+0.29%) |
Mar 20, 2024 | 37.41 | 37.65 | 36.86 | 37.01 | 29,764 | -0.43(-1.14%) |
Mar 19, 2024 | 37.41 | 37.48 | 37.32 | 37.44 | 18,725 | +0.01(+0.03%) |
Mar 18, 2024 | 36.99 | 37.87 | 36.99 | 37.43 | 22,437 | +0.45(+1.21%) |
Mar 15, 2024 | 37.13 | 37.72 | 36.60 | 36.98 | 28,355 | -0.23(-0.63%) |
Mar 14, 2024 | 37.34 | 37.82 | 36.59 | 37.22 | 19,061 | -0.07(-0.18%) |
Mar 13, 2024 | 37.41 | 37.41 | 36.98 | 37.29 | 45,875 | +0.38(+1.04%) |
Mar 12, 2024 | 37.16 | 37.28 | 36.65 | 36.90 | 17,439 | +0.06(+0.16%) |
Mar 11, 2024 | 36.68 | 37.02 | 36.54 | 36.85 | 34,101 | +0.36(+0.97%) |
Mar 08, 2024 | 36.49 | 37.04 | 36.49 | 36.49 | 33,996 | +0.37(+1.04%) |
Mar 07, 2024 | 35.52 | 36.34 | 35.46 | 36.12 | 19,596 | +0.50(+1.42%) |
Mar 06, 2024 | 34.62 | 35.61 | 34.33 | 35.61 | 92,977 | +0.55(+1.58%) |
Mar 05, 2024 | 35.00 | 35.44 | 34.94 | 35.06 | 33,763 | +0.07(+0.19%) |
Mar 04, 2024 | 34.95 | 35.04 | 34.81 | 34.99 | 49,260 | +0.13(+0.39%) |