Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.15 | 39.42 | 38.94 | 39.41 | 10,515 | +0.30(+0.77%) |
May 30, 2024 | 39.21 | 39.29 | 39.07 | 39.11 | 17,006 | -0.23(-0.58%) |
May 29, 2024 | 39.27 | 39.40 | 39.27 | 39.34 | 8,284 | -0.21(-0.54%) |
May 28, 2024 | 39.58 | 39.61 | 39.43 | 39.55 | 449,005 | +0.01(+0.02%) |
May 24, 2024 | 39.55 | 39.60 | 39.51 | 39.55 | 2,528 | +0.24(+0.61%) |
May 23, 2024 | 39.59 | 39.63 | 39.27 | 39.30 | 20,767 | -0.21(-0.52%) |
May 22, 2024 | 39.64 | 39.64 | 39.43 | 39.51 | 5,321 | -0.11(-0.27%) |
May 21, 2024 | 39.55 | 39.62 | 39.53 | 39.62 | 44,227 | +0.11(+0.29%) |
May 20, 2024 | 39.45 | 39.59 | 39.45 | 39.50 | 16,804 | +0.03(+0.08%) |
May 17, 2024 | 39.47 | 39.47 | 39.39 | 39.47 | 2,022 | +0.04(+0.11%) |
May 16, 2024 | 39.48 | 39.55 | 39.43 | 39.43 | 28,680 | -0.03(-0.09%) |
May 15, 2024 | 39.22 | 39.46 | 39.22 | 39.46 | 3,447 | +0.37(+0.95%) |
May 14, 2024 | 38.86 | 39.09 | 38.86 | 39.09 | 22,415 | +0.17(+0.43%) |
May 13, 2024 | 38.93 | 38.96 | 38.87 | 38.92 | 3,353 | -0.03(-0.07%) |
May 10, 2024 | 39.01 | 39.01 | 38.87 | 38.95 | 7,905 | +0.10(+0.25%) |
May 09, 2024 | 38.66 | 38.85 | 38.66 | 38.85 | 3,001 | +0.15(+0.38%) |
May 08, 2024 | 38.59 | 38.71 | 38.59 | 38.71 | 2,980 | +0.01(+0.03%) |
May 07, 2024 | 38.66 | 38.70 | 38.62 | 38.70 | 8,447 | +0.08(+0.22%) |
May 06, 2024 | 38.49 | 38.61 | 38.46 | 38.61 | 24,010 | +0.33(+0.87%) |
May 03, 2024 | 38.25 | 38.35 | 38.28 | 38.28 | 1,343 | +0.43(+1.14%) |
May 02, 2024 | 37.65 | 37.88 | 37.62 | 37.85 | 4,831 | +0.27(+0.71%) |
May 01, 2024 | 37.65 | 37.89 | 37.58 | 37.58 | 4,794 | -0.18(-0.48%) |
Apr 30, 2024 | 38.16 | 38.16 | 37.76 | 37.76 | 2,776 | -0.44(-1.16%) |
Apr 29, 2024 | 38.14 | 38.20 | 38.14 | 38.20 | 2,062 | +0.11(+0.29%) |
Apr 26, 2024 | 38.06 | 38.19 | 38.06 | 38.09 | 3,522 | +0.34(+0.91%) |
Apr 25, 2024 | 37.52 | 37.75 | 37.49 | 37.75 | 10,866 | -0.21(-0.55%) |
Apr 24, 2024 | 37.92 | 37.98 | 37.78 | 37.96 | 3,080 | +0.05(+0.13%) |
Apr 23, 2024 | 37.62 | 37.94 | 37.62 | 37.91 | 13,928 | +0.37(+0.99%) |
Apr 22, 2024 | 37.44 | 37.67 | 37.33 | 37.54 | 11,690 | +0.26(+0.70%) |
Apr 19, 2024 | 37.59 | 37.59 | 37.21 | 37.28 | 9,408 | -0.30(-0.80%) |
Apr 18, 2024 | 37.60 | 37.75 | 37.51 | 37.58 | 3,145 | -0.01(-0.03%) |
Apr 17, 2024 | 37.84 | 37.84 | 37.59 | 37.59 | 10,336 | -0.20(-0.53%) |
Apr 16, 2024 | 37.80 | 37.91 | 37.77 | 37.79 | 9,799 | -0.09(-0.24%) |
Apr 15, 2024 | 38.24 | 38.28 | 37.84 | 37.88 | 4,560 | -0.32(-0.84%) |
Apr 12, 2024 | 38.34 | 38.34 | 38.15 | 38.20 | 6,774 | -0.41(-1.06%) |
Apr 11, 2024 | 38.44 | 38.70 | 38.44 | 38.61 | 2,654 | +0.20(+0.52%) |
Apr 10, 2024 | 38.39 | 38.44 | 38.33 | 38.41 | 9,703 | -0.28(-0.72%) |
Apr 09, 2024 | 38.58 | 38.69 | 38.48 | 38.69 | 244,767 | +0.05(+0.13%) |
Apr 08, 2024 | 38.63 | 38.71 | 38.63 | 38.64 | 6,210 | +0.04(+0.10%) |
Apr 05, 2024 | 38.41 | 38.72 | 38.41 | 38.60 | 43,112 | +0.24(+0.63%) |
Apr 04, 2024 | 38.83 | 38.90 | 38.32 | 38.36 | 15,448 | -0.31(-0.80%) |
Apr 03, 2024 | 38.54 | 38.74 | 38.54 | 38.67 | 8,622 | +0.04(+0.10%) |
Apr 02, 2024 | 38.60 | 38.64 | 38.53 | 38.63 | 7,131 | -0.19(-0.49%) |
Apr 01, 2024 | 38.84 | 38.91 | 38.78 | 38.82 | 26,824 | -0.05(-0.13%) |
Mar 28, 2024 | 38.84 | 38.90 | 38.84 | 38.87 | 15,097 | +0.02(+0.05%) |
Mar 27, 2024 | 38.74 | 38.85 | 38.65 | 38.85 | 11,809 | +0.21(+0.55%) |
Mar 26, 2024 | 38.73 | 38.75 | 38.64 | 38.64 | 13,181 | -0.04(-0.11%) |
Mar 25, 2024 | 38.69 | 38.74 | 38.66 | 38.68 | 3,979 | -0.04(-0.11%) |
Mar 22, 2024 | 38.81 | 38.82 | 38.72 | 38.72 | 14,429 | -0.06(-0.15%) |
Mar 21, 2024 | 38.82 | 38.84 | 38.78 | 38.78 | 2,979 | +0.12(+0.31%) |
Mar 20, 2024 | 38.45 | 38.69 | 38.45 | 38.66 | 2,888 | +0.23(+0.60%) |
Mar 19, 2024 | 38.28 | 38.43 | 38.21 | 38.43 | 15,085 | +0.14(+0.38%) |
Mar 18, 2024 | 38.41 | 38.41 | 38.29 | 38.29 | 4,587 | +0.20(+0.51%) |
Mar 15, 2024 | 38.10 | 38.18 | 38.03 | 38.09 | 35,306 | -0.17(-0.44%) |
Mar 14, 2024 | 38.39 | 38.39 | 38.11 | 38.26 | 16,538 | -0.08(-0.21%) |
Mar 13, 2024 | 38.37 | 38.40 | 38.30 | 38.34 | 14,639 | -0.08(-0.21%) |
Mar 12, 2024 | 38.22 | 38.42 | 38.22 | 38.42 | 9,561 | +0.30(+0.79%) |
Mar 11, 2024 | 37.95 | 38.12 | 37.95 | 38.12 | 678,633 | -0.03(-0.08%) |
Mar 08, 2024 | 38.38 | 38.44 | 38.06 | 38.15 | 204,602 | -0.13(-0.35%) |
Mar 07, 2024 | 38.12 | 38.33 | 38.12 | 38.28 | 74,935 | +0.28(+0.75%) |
Mar 06, 2024 | 37.97 | 38.15 | 37.95 | 38.00 | 27,087 | +0.15(+0.40%) |
Mar 05, 2024 | 37.89 | 37.93 | 37.70 | 37.85 | 58,714 | -0.28(-0.73%) |
Mar 04, 2024 | 38.09 | 38.23 | 38.09 | 38.13 | 21,354 | -0.04(-0.10%) |