Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.67 | 41.79 | 40.55 | 41.33 | 1,388,757 | -0.71(-1.69%) |
May 16, 2024 | 41.19 | 42.21 | 41.01 | 42.04 | 1,521,069 | +1.40(+3.44%) |
May 15, 2024 | 41.35 | 41.48 | 40.16 | 40.64 | 905,256 | -0.65(-1.57%) |
May 14, 2024 | 40.21 | 41.68 | 40.00 | 41.29 | 1,395,146 | +0.59(+1.45%) |
May 13, 2024 | 40.23 | 41.00 | 39.67 | 40.70 | 969,673 | +0.75(+1.88%) |
May 10, 2024 | 40.33 | 40.40 | 39.74 | 39.95 | 1,136,308 | +0.09(+0.23%) |
May 09, 2024 | 39.39 | 39.95 | 39.00 | 39.86 | 771,547 | -0.03(-0.08%) |
May 08, 2024 | 39.42 | 40.30 | 39.15 | 39.89 | 1,287,703 | -0.28(-0.70%) |
May 07, 2024 | 40.74 | 40.79 | 39.61 | 40.17 | 1,768,217 | -0.76(-1.86%) |
May 06, 2024 | 41.46 | 42.06 | 40.88 | 40.93 | 1,391,565 | -0.05(-0.12%) |
May 03, 2024 | 40.59 | 41.27 | 40.44 | 40.98 | 1,936,486 | +1.24(+3.12%) |
May 02, 2024 | 38.35 | 40.20 | 38.35 | 39.74 | 1,761,195 | +2.25(+6.00%) |
May 01, 2024 | 36.63 | 38.03 | 36.43 | 37.49 | 2,230,583 | +0.78(+2.12%) |
Apr 30, 2024 | 37.71 | 38.51 | 36.59 | 36.71 | 2,788,035 | -2.71(-6.87%) |
Apr 29, 2024 | 39.94 | 39.98 | 39.05 | 39.42 | 1,540,907 | -0.64(-1.60%) |
Apr 26, 2024 | 40.40 | 40.86 | 39.89 | 40.06 | 859,560 | +0.32(+0.81%) |
Apr 25, 2024 | 38.97 | 39.87 | 38.81 | 39.74 | 688,725 | +0.58(+1.48%) |
Apr 24, 2024 | 39.42 | 39.87 | 38.86 | 39.16 | 840,826 | +0.51(+1.32%) |
Apr 23, 2024 | 38.41 | 39.41 | 38.41 | 38.65 | 927,192 | +0.90(+2.38%) |
Apr 22, 2024 | 37.74 | 37.91 | 37.25 | 37.75 | 968,060 | +0.86(+2.33%) |
Apr 19, 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 1,338,824 | -0.47(-1.26%) |
Apr 18, 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 666,964 | -0.38(-1.01%) |
Apr 17, 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 712,503 | -0.50(-1.31%) |
Apr 16, 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 1,007,062 | -0.35(-0.91%) |
Apr 15, 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 1,016,600 | +1.11(+2.96%) |
Apr 12, 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 1,218,776 | -1.91(-4.85%) |
Apr 11, 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 1,308,250 | -0.43(-1.08%) |
Apr 10, 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 1,520,012 | -0.17(-0.43%) |
Apr 09, 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 1,400,752 | -0.58(-1.43%) |
Apr 08, 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 3,067,026 | -0.03(-0.07%) |
Apr 05, 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 1,192,143 | +0.34(+0.84%) |
Apr 04, 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 1,943,045 | -0.79(-1.92%) |
Apr 03, 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 1,726,935 | +0.73(+1.81%) |
Apr 02, 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 1,791,668 | +1.22(+3.12%) |