Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.23 | 40.54 | 39.87 | 40.30 | 9,729,357 | +0.01(+0.02%) |
May 16, 2024 | 40.80 | 41.07 | 40.25 | 40.29 | 10,538,207 | -0.80(-1.95%) |
May 15, 2024 | 41.05 | 41.34 | 40.18 | 41.09 | 14,090,295 | +1.42(+3.58%) |
May 14, 2024 | 39.80 | 40.19 | 39.16 | 39.67 | 11,777,195 | +1.21(+3.15%) |
May 13, 2024 | 39.25 | 39.52 | 38.43 | 38.46 | 7,622,730 | +0.18(+0.47%) |
May 10, 2024 | 39.43 | 39.59 | 37.92 | 38.28 | 10,554,706 | -0.84(-2.15%) |
May 09, 2024 | 38.17 | 39.24 | 37.84 | 39.12 | 7,913,864 | +1.02(+2.68%) |
May 08, 2024 | 37.45 | 38.15 | 37.35 | 38.10 | 8,121,279 | -0.57(-1.47%) |
May 07, 2024 | 38.63 | 39.39 | 38.47 | 38.67 | 9,714,162 | +0.26(+0.68%) |
May 06, 2024 | 37.91 | 38.63 | 37.86 | 38.41 | 9,173,391 | +1.38(+3.73%) |
May 03, 2024 | 37.88 | 38.27 | 36.66 | 37.03 | 19,266,048 | +1.02(+2.83%) |
May 02, 2024 | 35.43 | 36.09 | 34.26 | 36.01 | 14,778,478 | +1.85(+5.42%) |
May 01, 2024 | 33.93 | 36.24 | 33.50 | 34.16 | 24,381,552 | +0.23(+0.68%) |
Apr 30, 2024 | 35.18 | 35.45 | 33.88 | 33.93 | 14,661,751 | -2.21(-6.12%) |
Apr 29, 2024 | 35.79 | 36.41 | 35.59 | 36.14 | 13,428,757 | +0.81(+2.29%) |
Apr 26, 2024 | 34.63 | 35.59 | 34.33 | 35.33 | 12,992,230 | +0.95(+2.76%) |
Apr 25, 2024 | 33.81 | 34.55 | 32.94 | 34.38 | 16,677,323 | -0.69(-1.97%) |
Apr 24, 2024 | 35.31 | 35.71 | 34.40 | 35.07 | 16,587,982 | -0.43(-1.21%) |
Apr 23, 2024 | 33.81 | 35.91 | 33.74 | 35.50 | 15,733,048 | +1.69(+5.00%) |
Apr 22, 2024 | 33.29 | 34.33 | 32.62 | 33.81 | 15,971,257 | +1.08(+3.30%) |
Apr 19, 2024 | 32.14 | 33.39 | 31.84 | 32.73 | 21,376,188 | +0.12(+0.37%) |
Apr 18, 2024 | 33.06 | 34.05 | 32.30 | 32.61 | 20,664,758 | -0.20(-0.61%) |
Apr 17, 2024 | 34.51 | 34.62 | 32.75 | 32.81 | 18,286,018 | -1.01(-2.99%) |
Apr 16, 2024 | 33.51 | 34.43 | 32.94 | 33.82 | 22,079,492 | -0.43(-1.26%) |
Apr 15, 2024 | 36.12 | 36.60 | 33.79 | 34.25 | 20,865,472 | -1.55(-4.33%) |
Apr 12, 2024 | 37.22 | 37.61 | 35.23 | 35.80 | 20,197,680 | -2.09(-5.52%) |
Apr 11, 2024 | 37.67 | 38.19 | 36.66 | 37.89 | 19,040,658 | +0.77(+2.07%) |
Apr 10, 2024 | 37.31 | 38.30 | 36.34 | 37.12 | 32,218,350 | -3.22(-7.98%) |
Apr 09, 2024 | 40.24 | 40.66 | 39.22 | 40.34 | 12,397,908 | +0.48(+1.20%) |
Apr 08, 2024 | 40.09 | 40.35 | 39.30 | 39.86 | 9,864,656 | +0.60(+1.53%) |
Apr 05, 2024 | 38.50 | 39.95 | 38.35 | 39.26 | 16,503,967 | +0.44(+1.13%) |
Apr 04, 2024 | 41.37 | 41.66 | 38.56 | 38.82 | 19,321,964 | -1.26(-3.14%) |
Apr 03, 2024 | 38.71 | 40.45 | 38.66 | 40.08 | 17,092,416 | +0.70(+1.78%) |
Apr 02, 2024 | 40.12 | 40.18 | 38.72 | 39.38 | 19,085,360 | -2.30(-5.52%) |
Apr 01, 2024 | 43.19 | 43.19 | 41.45 | 41.68 | 14,589,333 | -1.24(-2.89%) |
Mar 28, 2024 | 42.73 | 43.04 | 42.61 | 42.92 | 16,715,599 | +0.42(+0.99%) |
Mar 27, 2024 | 40.86 | 42.53 | 40.72 | 42.50 | 16,451,831 | +2.52(+6.30%) |
Mar 26, 2024 | 41.07 | 41.40 | 39.88 | 39.98 | 13,594,474 | -0.21(-0.52%) |
Mar 25, 2024 | 40.28 | 41.04 | 40.17 | 40.19 | 10,704,858 | +0.19(+0.47%) |
Mar 22, 2024 | 41.62 | 41.84 | 39.97 | 40.00 | 15,137,800 | -1.62(-3.89%) |
Mar 21, 2024 | 41.13 | 42.25 | 41.04 | 41.62 | 18,200,016 | +1.30(+3.22%) |
Mar 20, 2024 | 37.75 | 40.82 | 37.51 | 40.32 | 23,563,708 | +2.25(+5.91%) |
Mar 19, 2024 | 36.79 | 38.42 | 36.71 | 38.07 | 11,146,848 | +0.52(+1.38%) |
Mar 18, 2024 | 38.56 | 38.70 | 37.42 | 37.55 | 10,785,153 | -0.72(-1.88%) |
Mar 15, 2024 | 37.67 | 38.65 | 37.56 | 38.27 | 14,007,276 | +0.25(+0.66%) |
Mar 14, 2024 | 39.87 | 40.00 | 37.01 | 38.02 | 22,580,724 | -2.27(-5.63%) |
Mar 13, 2024 | 39.80 | 40.79 | 39.75 | 40.29 | 12,328,349 | +0.45(+1.13%) |
Mar 12, 2024 | 39.94 | 40.40 | 38.96 | 39.84 | 17,939,928 | -0.17(-0.42%) |
Mar 11, 2024 | 40.45 | 40.98 | 39.74 | 40.01 | 13,552,550 | -0.92(-2.25%) |
Mar 08, 2024 | 42.14 | 43.12 | 40.38 | 40.93 | 28,061,354 | -0.12(-0.29%) |
Mar 07, 2024 | 40.95 | 41.75 | 40.77 | 41.05 | 14,555,776 | +0.96(+2.39%) |
Mar 06, 2024 | 40.55 | 40.61 | 39.46 | 40.09 | 19,237,170 | +0.85(+2.16%) |
Mar 05, 2024 | 39.60 | 40.52 | 38.83 | 39.24 | 22,038,294 | -1.18(-2.92%) |
Mar 04, 2024 | 41.22 | 41.66 | 40.30 | 40.42 | 20,178,002 | -0.15(-0.37%) |