Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.90 | 36.90 | 36.21 | 36.35 | 78,173 | -0.59(-1.60%) |
May 17, 2024 | 37.42 | 37.62 | 36.85 | 36.94 | 53,150 | -0.65(-1.73%) |
May 16, 2024 | 37.70 | 37.87 | 37.33 | 37.59 | 76,255 | +0.02(+0.05%) |
May 15, 2024 | 38.23 | 38.23 | 37.25 | 37.57 | 92,710 | -0.42(-1.11%) |
May 14, 2024 | 38.68 | 38.68 | 37.65 | 37.99 | 64,523 | -0.12(-0.31%) |
May 13, 2024 | 38.06 | 38.67 | 38.02 | 38.11 | 52,886 | +0.43(+1.14%) |
May 10, 2024 | 38.21 | 38.21 | 37.21 | 37.68 | 54,829 | -0.33(-0.87%) |
May 09, 2024 | 37.76 | 38.07 | 37.69 | 38.01 | 55,654 | +0.06(+0.16%) |
May 08, 2024 | 37.35 | 38.30 | 37.21 | 37.95 | 99,919 | +0.11(+0.29%) |
May 07, 2024 | 38.00 | 39.01 | 37.63 | 37.84 | 76,750 | +0.21(+0.56%) |
May 06, 2024 | 37.90 | 38.77 | 37.21 | 37.63 | 134,087 | -0.20(-0.53%) |
May 03, 2024 | 40.00 | 41.60 | 37.75 | 37.83 | 152,374 | -4.78(-11.22%) |
May 02, 2024 | 42.43 | 42.63 | 41.43 | 42.61 | 41,541 | +0.70(+1.67%) |
May 01, 2024 | 41.24 | 42.66 | 41.20 | 41.91 | 38,169 | +0.90(+2.19%) |
Apr 30, 2024 | 40.66 | 41.23 | 40.24 | 41.01 | 56,290 | -0.01(-0.02%) |
Apr 29, 2024 | 41.89 | 42.15 | 40.98 | 41.02 | 66,140 | -0.73(-1.75%) |
Apr 26, 2024 | 42.29 | 42.68 | 41.31 | 41.75 | 38,883 | -0.27(-0.64%) |
Apr 25, 2024 | 41.99 | 42.36 | 41.16 | 42.02 | 42,199 | -0.27(-0.64%) |
Apr 24, 2024 | 42.11 | 42.77 | 42.09 | 42.29 | 37,133 | +0.18(+0.43%) |
Apr 23, 2024 | 42.13 | 42.66 | 42.10 | 42.11 | 29,166 | -0.20(-0.47%) |
Apr 22, 2024 | 43.46 | 43.49 | 42.25 | 42.31 | 44,690 | -1.15(-2.65%) |
Apr 19, 2024 | 42.51 | 43.57 | 42.51 | 43.46 | 36,194 | +0.68(+1.59%) |
Apr 18, 2024 | 42.29 | 43.26 | 42.11 | 42.78 | 51,062 | +0.38(+0.90%) |
Apr 17, 2024 | 42.99 | 43.24 | 42.25 | 42.40 | 38,044 | -0.21(-0.49%) |
Apr 16, 2024 | 42.56 | 42.93 | 42.20 | 42.61 | 35,321 | -0.13(-0.30%) |
Apr 15, 2024 | 43.01 | 43.02 | 42.22 | 42.74 | 52,248 | -0.19(-0.44%) |
Apr 12, 2024 | 43.11 | 43.71 | 42.60 | 42.93 | 65,450 | -0.60(-1.38%) |
Apr 11, 2024 | 43.00 | 43.53 | 42.59 | 43.53 | 28,634 | +0.60(+1.40%) |
Apr 10, 2024 | 44.20 | 44.20 | 42.64 | 42.93 | 65,295 | -1.90(-4.24%) |
Apr 09, 2024 | 44.85 | 45.17 | 44.68 | 44.83 | 40,873 | -0.03(-0.07%) |
Apr 08, 2024 | 45.28 | 45.70 | 44.53 | 44.86 | 62,073 | +0.03(+0.07%) |
Apr 05, 2024 | 45.23 | 45.30 | 44.17 | 44.83 | 29,943 | -0.47(-1.03%) |
Apr 04, 2024 | 44.91 | 45.76 | 44.91 | 45.30 | 96,194 | +0.67(+1.49%) |
Apr 03, 2024 | 44.18 | 44.68 | 44.02 | 44.63 | 34,528 | +0.00(+0.00%) |
Apr 02, 2024 | 44.68 | 45.07 | 43.48 | 44.63 | 59,945 | -0.39(-0.86%) |
Apr 01, 2024 | 45.77 | 45.77 | 44.72 | 45.02 | 24,798 | -0.75(-1.65%) |
Mar 28, 2024 | 45.22 | 46.04 | 45.22 | 45.77 | 62,370 | +0.34(+0.74%) |
Mar 27, 2024 | 43.70 | 45.58 | 43.59 | 45.44 | 67,409 | +1.87(+4.28%) |
Mar 26, 2024 | 45.09 | 45.45 | 43.56 | 43.57 | 44,543 | -1.21(-2.70%) |
Mar 25, 2024 | 44.72 | 45.66 | 44.60 | 44.78 | 46,399 | -0.02(-0.04%) |
Mar 22, 2024 | 44.70 | 45.10 | 44.30 | 44.80 | 32,609 | -0.09(-0.20%) |
Mar 21, 2024 | 44.86 | 44.98 | 44.22 | 44.89 | 53,649 | +0.45(+1.01%) |
Mar 20, 2024 | 43.28 | 44.70 | 43.14 | 44.44 | 52,107 | +0.90(+2.07%) |
Mar 19, 2024 | 43.23 | 43.62 | 42.98 | 43.54 | 45,792 | +0.76(+1.79%) |
Mar 18, 2024 | 43.59 | 43.74 | 42.77 | 42.78 | 42,375 | -0.64(-1.46%) |
Mar 15, 2024 | 42.52 | 43.44 | 42.52 | 43.41 | 94,707 | +0.77(+1.82%) |
Mar 14, 2024 | 43.23 | 43.48 | 42.26 | 42.64 | 51,279 | -0.82(-1.90%) |
Mar 13, 2024 | 43.22 | 43.61 | 42.98 | 43.46 | 25,636 | +0.42(+0.97%) |
Mar 12, 2024 | 43.49 | 43.59 | 42.76 | 43.04 | 43,050 | -0.36(-0.82%) |
Mar 11, 2024 | 43.56 | 43.82 | 43.29 | 43.40 | 19,631 | -0.18(-0.41%) |
Mar 08, 2024 | 43.80 | 44.51 | 43.37 | 43.58 | 42,290 | +0.29(+0.67%) |
Mar 07, 2024 | 43.20 | 43.65 | 43.20 | 43.29 | 24,016 | +0.20(+0.46%) |
Mar 06, 2024 | 43.93 | 44.02 | 42.50 | 43.09 | 40,013 | -0.65(-1.48%) |
Mar 05, 2024 | 43.41 | 44.22 | 43.18 | 43.74 | 41,124 | -0.02(-0.05%) |
Mar 04, 2024 | 45.30 | 45.52 | 43.74 | 43.76 | 35,919 | -1.74(-3.82%) |