Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.15 | 40.49 | 39.89 | 40.39 | 416,640 | +0.39(+0.98%) |
May 23, 2024 | 40.82 | 40.90 | 39.89 | 40.00 | 437,539 | -0.78(-1.91%) |
May 22, 2024 | 40.50 | 41.10 | 40.40 | 40.78 | 463,099 | +0.27(+0.67%) |
May 21, 2024 | 40.22 | 40.52 | 40.07 | 40.51 | 360,265 | +0.28(+0.70%) |
May 20, 2024 | 39.87 | 40.46 | 39.87 | 40.23 | 537,510 | +0.46(+1.16%) |
May 17, 2024 | 40.27 | 40.41 | 39.51 | 39.77 | 1,008,484 | -0.38(-0.95%) |
May 16, 2024 | 40.39 | 40.42 | 39.60 | 40.15 | 926,152 | -0.35(-0.86%) |
May 15, 2024 | 40.41 | 40.95 | 40.03 | 40.50 | 638,281 | +0.30(+0.75%) |
May 14, 2024 | 40.45 | 40.45 | 39.96 | 40.20 | 794,352 | -0.06(-0.15%) |
May 13, 2024 | 40.62 | 40.90 | 40.13 | 40.26 | 530,665 | -0.34(-0.84%) |
May 10, 2024 | 40.60 | 40.69 | 40.09 | 40.60 | 562,981 | +0.02(+0.05%) |
May 09, 2024 | 40.66 | 40.69 | 40.34 | 40.58 | 521,261 | +0.02(+0.05%) |
May 08, 2024 | 41.01 | 41.01 | 40.38 | 40.56 | 423,982 | -0.63(-1.53%) |
May 07, 2024 | 39.80 | 41.31 | 39.75 | 41.19 | 1,227,230 | +1.37(+3.44%) |
May 06, 2024 | 39.92 | 40.22 | 39.62 | 39.82 | 700,305 | +0.38(+0.96%) |
May 03, 2024 | 40.33 | 40.44 | 39.32 | 39.44 | 759,660 | -0.91(-2.26%) |
May 02, 2024 | 40.13 | 40.74 | 38.42 | 40.35 | 1,252,280 | -0.27(-0.66%) |
May 01, 2024 | 40.41 | 41.29 | 40.17 | 40.62 | 842,303 | -0.01(-0.02%) |
Apr 30, 2024 | 41.39 | 41.73 | 40.61 | 40.63 | 691,981 | -0.89(-2.14%) |
Apr 29, 2024 | 41.24 | 41.64 | 41.18 | 41.52 | 571,781 | +0.30(+0.73%) |
Apr 26, 2024 | 40.79 | 41.25 | 40.74 | 41.22 | 417,935 | +0.44(+1.08%) |
Apr 25, 2024 | 40.26 | 40.91 | 40.02 | 40.78 | 493,415 | +0.47(+1.17%) |
Apr 24, 2024 | 40.91 | 41.03 | 40.09 | 40.31 | 461,392 | -0.45(-1.10%) |
Apr 23, 2024 | 40.40 | 40.97 | 40.20 | 40.76 | 554,469 | +0.58(+1.44%) |
Apr 22, 2024 | 40.20 | 40.61 | 39.95 | 40.18 | 388,707 | +0.22(+0.55%) |
Apr 19, 2024 | 40.35 | 40.71 | 39.79 | 39.96 | 617,810 | -0.37(-0.92%) |
Apr 18, 2024 | 40.64 | 40.64 | 39.98 | 40.33 | 601,191 | -0.06(-0.15%) |
Apr 17, 2024 | 40.94 | 41.05 | 40.28 | 40.39 | 597,851 | -0.22(-0.54%) |
Apr 16, 2024 | 41.08 | 41.08 | 40.55 | 40.61 | 623,158 | -0.47(-1.14%) |
Apr 15, 2024 | 41.95 | 42.04 | 41.03 | 41.08 | 460,105 | -0.49(-1.18%) |
Apr 12, 2024 | 41.69 | 41.91 | 41.22 | 41.57 | 603,111 | -0.49(-1.17%) |
Apr 11, 2024 | 41.98 | 42.28 | 41.80 | 42.06 | 622,583 | +0.07(+0.17%) |
Apr 10, 2024 | 41.80 | 42.53 | 41.71 | 41.99 | 665,329 | -0.77(-1.80%) |
Apr 09, 2024 | 43.29 | 43.29 | 42.08 | 42.76 | 685,903 | -0.56(-1.29%) |
Apr 08, 2024 | 43.10 | 43.41 | 42.78 | 43.32 | 551,290 | +0.23(+0.53%) |
Apr 05, 2024 | 42.83 | 43.42 | 42.83 | 43.09 | 601,769 | +0.31(+0.72%) |
Apr 04, 2024 | 44.25 | 44.25 | 42.49 | 42.78 | 1,541,652 | -1.08(-2.46%) |
Apr 03, 2024 | 44.99 | 45.34 | 43.66 | 43.86 | 1,194,459 | -1.12(-2.49%) |
Apr 02, 2024 | 44.66 | 45.11 | 44.25 | 44.98 | 859,518 | -0.28(-0.62%) |