Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.20 | 37.80 | 37.02 | 37.08 | 332,601 | +0.03(+0.08%) |
May 16, 2024 | 36.64 | 37.06 | 36.48 | 37.05 | 304,717 | +0.26(+0.71%) |
May 15, 2024 | 36.64 | 37.05 | 36.54 | 36.79 | 266,687 | +0.22(+0.60%) |
May 14, 2024 | 36.81 | 36.81 | 36.32 | 36.57 | 282,469 | +0.14(+0.38%) |
May 13, 2024 | 37.56 | 37.56 | 36.30 | 36.43 | 343,838 | -0.78(-2.10%) |
May 10, 2024 | 37.03 | 37.63 | 36.59 | 37.21 | 823,685 | +0.32(+0.87%) |
May 09, 2024 | 36.55 | 38.50 | 34.11 | 36.89 | 1,064,954 | -2.99(-7.50%) |
May 08, 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 584,665 | -0.06(-0.15%) |
May 07, 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 596,832 | +0.68(+1.73%) |
May 06, 2024 | 40.54 | 40.67 | 39.26 | 39.26 | 472,602 | -1.04(-2.58%) |
May 03, 2024 | 40.00 | 41.58 | 39.93 | 40.30 | 1,006,590 | +0.82(+2.08%) |
May 02, 2024 | 39.84 | 40.10 | 39.42 | 39.48 | 407,362 | -0.08(-0.20%) |
May 01, 2024 | 39.40 | 40.04 | 39.05 | 39.56 | 591,297 | +0.41(+1.05%) |
Apr 30, 2024 | 39.94 | 40.13 | 39.10 | 39.15 | 461,886 | -0.95(-2.37%) |
Apr 29, 2024 | 39.52 | 40.16 | 39.21 | 40.10 | 210,260 | +0.68(+1.73%) |
Apr 26, 2024 | 39.42 | 39.72 | 39.24 | 39.42 | 324,230 | -0.07(-0.18%) |
Apr 25, 2024 | 39.29 | 39.50 | 38.82 | 39.49 | 377,934 | +0.03(+0.08%) |
Apr 24, 2024 | 39.50 | 39.93 | 39.15 | 39.46 | 256,489 | -0.09(-0.23%) |
Apr 23, 2024 | 38.50 | 39.77 | 38.41 | 39.55 | 248,672 | +1.09(+2.83%) |
Apr 22, 2024 | 38.15 | 38.76 | 37.93 | 38.46 | 236,388 | +0.52(+1.37%) |
Apr 19, 2024 | 37.59 | 38.10 | 37.59 | 37.94 | 401,828 | +0.33(+0.88%) |
Apr 18, 2024 | 37.80 | 37.94 | 37.47 | 37.61 | 488,202 | -0.21(-0.56%) |
Apr 17, 2024 | 38.68 | 38.68 | 37.52 | 37.82 | 353,030 | -0.63(-1.64%) |
Apr 16, 2024 | 38.32 | 38.71 | 38.10 | 38.45 | 549,030 | -0.14(-0.36%) |
Apr 15, 2024 | 39.47 | 39.55 | 38.49 | 38.59 | 431,472 | -0.57(-1.46%) |
Apr 12, 2024 | 39.38 | 39.46 | 38.70 | 39.16 | 283,512 | -0.43(-1.09%) |
Apr 11, 2024 | 39.60 | 39.70 | 39.11 | 39.59 | 188,669 | +0.13(+0.33%) |
Apr 10, 2024 | 38.84 | 39.58 | 38.66 | 39.46 | 208,968 | -0.33(-0.83%) |
Apr 09, 2024 | 39.92 | 40.00 | 39.43 | 39.79 | 333,724 | +0.01(+0.03%) |
Apr 08, 2024 | 39.85 | 40.02 | 39.58 | 39.78 | 470,364 | -0.01(-0.03%) |
Apr 05, 2024 | 39.32 | 39.91 | 39.28 | 39.79 | 175,163 | +0.52(+1.32%) |
Apr 04, 2024 | 39.86 | 40.15 | 39.16 | 39.27 | 238,836 | -0.43(-1.08%) |
Apr 03, 2024 | 39.46 | 40.35 | 39.39 | 39.70 | 647,296 | +0.05(+0.13%) |
Apr 02, 2024 | 38.92 | 39.75 | 38.82 | 39.65 | 310,865 | +0.32(+0.81%) |