Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.61 | 38.71 | 38.54 | 38.71 | 6,164 | +0.26(+0.67%) |
May 30, 2024 | 38.44 | 38.55 | 38.44 | 38.46 | 5,504 | +0.16(+0.41%) |
May 29, 2024 | 38.38 | 38.38 | 38.28 | 38.30 | 6,613 | -0.17(-0.43%) |
May 28, 2024 | 38.67 | 38.67 | 38.44 | 38.47 | 8,805 | -0.19(-0.49%) |
May 24, 2024 | 38.60 | 38.67 | 38.60 | 38.66 | 5,908 | +0.09(+0.24%) |
May 23, 2024 | 38.80 | 38.80 | 38.53 | 38.56 | 8,567 | -0.24(-0.62%) |
May 22, 2024 | 38.79 | 38.80 | 38.74 | 38.80 | 7,756 | -0.06(-0.17%) |
May 21, 2024 | 38.85 | 38.89 | 38.83 | 38.87 | 5,042 | +0.05(+0.13%) |
May 20, 2024 | 38.78 | 38.83 | 38.78 | 38.82 | 3,880 | +0.04(+0.11%) |
May 17, 2024 | 38.84 | 38.84 | 38.73 | 38.78 | 7,268 | -0.11(-0.28%) |
May 16, 2024 | 38.99 | 38.99 | 38.88 | 38.88 | 5,312 | -0.11(-0.28%) |
May 15, 2024 | 38.80 | 38.99 | 38.76 | 38.99 | 9,400 | +0.48(+1.24%) |
May 14, 2024 | 38.57 | 38.60 | 38.50 | 38.52 | 32,349 | +0.02(+0.06%) |
May 13, 2024 | 38.52 | 38.55 | 38.49 | 38.49 | 6,370 | +0.02(+0.06%) |
May 10, 2024 | 38.54 | 38.54 | 38.44 | 38.47 | 3,308 | -0.10(-0.25%) |
May 09, 2024 | 38.43 | 38.57 | 38.42 | 38.57 | 5,581 | +0.15(+0.38%) |
May 08, 2024 | 38.46 | 38.46 | 38.39 | 38.42 | 4,055 | -0.14(-0.35%) |
May 07, 2024 | 38.57 | 38.66 | 38.53 | 38.56 | 4,849 | +0.07(+0.17%) |
May 06, 2024 | 38.44 | 38.50 | 38.43 | 38.49 | 916,876 | +0.12(+0.31%) |
May 03, 2024 | 38.38 | 38.42 | 38.15 | 38.37 | 529,677 | +0.30(+0.80%) |
May 02, 2024 | 37.94 | 38.08 | 37.89 | 38.07 | 4,797 | +0.24(+0.63%) |
May 01, 2024 | 37.69 | 37.96 | 37.69 | 37.83 | 7,700 | +0.15(+0.40%) |
Apr 30, 2024 | 37.86 | 37.88 | 37.67 | 37.68 | 7,885 | -0.34(-0.90%) |
Apr 29, 2024 | 37.93 | 38.04 | 37.89 | 38.02 | 13,995 | +0.22(+0.58%) |
Apr 26, 2024 | 37.74 | 37.88 | 37.74 | 37.80 | 7,318 | +0.13(+0.34%) |
Apr 25, 2024 | 37.65 | 37.67 | 37.57 | 37.67 | 10,083 | -0.14(-0.38%) |
Apr 24, 2024 | 37.93 | 37.93 | 37.70 | 37.81 | 15,612 | -0.22(-0.57%) |
Apr 23, 2024 | 37.93 | 38.07 | 37.85 | 38.03 | 16,068 | +0.05(+0.13%) |
Apr 22, 2024 | 37.78 | 37.98 | 37.78 | 37.98 | 14,817 | +0.25(+0.67%) |
Apr 19, 2024 | 37.79 | 37.80 | 37.71 | 37.73 | 4,150 | +0.04(+0.09%) |
Apr 18, 2024 | 37.76 | 37.76 | 37.60 | 37.69 | 13,322 | -0.05(-0.13%) |
Apr 17, 2024 | 37.75 | 37.79 | 37.68 | 37.74 | 8,232 | +0.25(+0.66%) |
Apr 16, 2024 | 37.42 | 37.54 | 37.42 | 37.50 | 11,805 | -0.11(-0.28%) |
Apr 15, 2024 | 37.73 | 37.74 | 37.57 | 37.60 | 4,706 | -0.42(-1.10%) |
Apr 12, 2024 | 38.10 | 38.10 | 38.00 | 38.02 | 2,875 | -0.06(-0.16%) |
Apr 11, 2024 | 38.06 | 38.12 | 38.03 | 38.08 | 3,209 | -0.11(-0.29%) |
Apr 10, 2024 | 38.40 | 38.40 | 38.19 | 38.19 | 5,480 | -0.55(-1.41%) |
Apr 09, 2024 | 38.57 | 38.75 | 38.57 | 38.74 | 3,486 | +0.25(+0.64%) |
Apr 08, 2024 | 38.44 | 38.52 | 38.44 | 38.49 | 17,344 | -0.02(-0.06%) |
Apr 05, 2024 | 38.50 | 38.55 | 38.46 | 38.51 | 4,007 | -0.03(-0.08%) |
Apr 04, 2024 | 38.63 | 38.66 | 38.50 | 38.54 | 10,497 | -0.01(-0.03%) |
Apr 03, 2024 | 38.32 | 38.55 | 38.32 | 38.55 | 85,911 | +0.12(+0.31%) |
Apr 02, 2024 | 38.25 | 38.45 | 38.25 | 38.44 | 12,121 | +0.00(+0.01%) |
Apr 01, 2024 | 38.54 | 38.54 | 38.39 | 38.43 | 5,345 | -0.23(-0.59%) |
Mar 28, 2024 | 38.71 | 38.79 | 38.66 | 38.66 | 5,944 | -0.11(-0.28%) |
Mar 27, 2024 | 38.66 | 38.77 | 38.66 | 38.77 | 10,243 | +0.12(+0.31%) |
Mar 26, 2024 | 38.65 | 38.68 | 38.62 | 38.65 | 4,005 | +0.01(+0.03%) |
Mar 25, 2024 | 38.64 | 38.70 | 38.58 | 38.64 | 5,766 | -0.06(-0.16%) |
Mar 22, 2024 | 38.72 | 38.75 | 38.69 | 38.70 | 6,162 | +0.10(+0.26%) |
Mar 21, 2024 | 38.68 | 38.69 | 38.60 | 38.60 | 25,137 | +0.09(+0.25%) |
Mar 20, 2024 | 38.31 | 38.51 | 38.31 | 38.51 | 13,184 | +0.17(+0.45%) |
Mar 19, 2024 | 38.22 | 38.33 | 38.22 | 38.33 | 3,705 | +0.16(+0.41%) |
Mar 18, 2024 | 38.22 | 38.25 | 38.16 | 38.17 | 4,585 | -0.05(-0.13%) |
Mar 15, 2024 | 38.27 | 38.27 | 38.19 | 38.22 | 6,281 | -0.10(-0.26%) |
Mar 14, 2024 | 38.48 | 38.48 | 38.28 | 38.32 | 7,594 | -0.17(-0.43%) |
Mar 13, 2024 | 38.53 | 38.53 | 38.49 | 38.49 | 3,834 | -0.02(-0.04%) |
Mar 12, 2024 | 38.49 | 38.52 | 38.43 | 38.51 | 12,866 | -0.01(-0.03%) |
Mar 11, 2024 | 38.55 | 38.57 | 38.52 | 38.52 | 3,697 | -0.05(-0.12%) |
Mar 08, 2024 | 38.56 | 38.64 | 38.56 | 38.56 | 10,688 | +0.04(+0.09%) |
Mar 07, 2024 | 38.54 | 38.54 | 38.46 | 38.53 | 6,427 | +0.11(+0.28%) |
Mar 06, 2024 | 38.43 | 38.50 | 38.42 | 38.42 | 15,930 | +0.12(+0.30%) |
Mar 05, 2024 | 38.29 | 38.37 | 38.27 | 38.30 | 19,633 | +0.08(+0.21%) |
Mar 04, 2024 | 38.26 | 38.26 | 38.20 | 38.22 | 7,233 | -0.09(-0.25%) |