Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.70 | 39.79 | 39.52 | 39.69 | 3,629 | +0.95(+2.45%) |
May 23, 2024 | 39.70 | 39.76 | 38.63 | 38.74 | 17,955 | -0.49(-1.25%) |
May 22, 2024 | 39.51 | 39.51 | 38.76 | 39.23 | 139,014 | -1.07(-2.66%) |
May 21, 2024 | 40.44 | 40.44 | 40.20 | 40.30 | 5,285 | -0.45(-1.10%) |
May 20, 2024 | 40.88 | 40.88 | 40.75 | 40.75 | 674 | +0.70(+1.75%) |
May 17, 2024 | 39.86 | 40.33 | 39.86 | 40.05 | 8,834 | +0.32(+0.80%) |
May 16, 2024 | 40.20 | 40.26 | 39.73 | 39.73 | 7,054 | -1.01(-2.48%) |
May 15, 2024 | 40.10 | 40.74 | 40.10 | 40.74 | 146,259 | +0.98(+2.47%) |
May 14, 2024 | 39.31 | 39.76 | 39.31 | 39.76 | 599 | +0.73(+1.87%) |
May 13, 2024 | 38.83 | 39.27 | 38.83 | 39.03 | 1,416 | -0.36(-0.91%) |
May 10, 2024 | 39.47 | 39.47 | 39.39 | 39.39 | 348 | -0.30(-0.76%) |
May 09, 2024 | 38.86 | 39.73 | 38.83 | 39.69 | 10,315 | +0.25(+0.64%) |
May 08, 2024 | 39.42 | 39.57 | 39.25 | 39.44 | 5,157 | -0.99(-2.45%) |
May 07, 2024 | 40.77 | 40.79 | 40.43 | 40.43 | 4,928 | -0.99(-2.38%) |
May 06, 2024 | 41.35 | 41.47 | 41.31 | 41.42 | 8,416 | +0.47(+1.14%) |
May 03, 2024 | 40.93 | 41.05 | 40.40 | 40.95 | 14,306 | +0.84(+2.10%) |
May 02, 2024 | 39.70 | 40.21 | 39.70 | 40.11 | 2,609 | +1.55(+4.03%) |
May 01, 2024 | 38.62 | 38.93 | 38.45 | 38.55 | 2,724 | -0.27(-0.70%) |
Apr 30, 2024 | 39.97 | 39.97 | 38.83 | 38.83 | 9,952 | -0.50(-1.28%) |
Apr 29, 2024 | 39.26 | 39.33 | 39.22 | 39.33 | 1,087 | +0.77(+2.00%) |
Apr 26, 2024 | 38.17 | 38.70 | 38.17 | 38.56 | 3,034 | +0.65(+1.71%) |
Apr 25, 2024 | 37.28 | 37.91 | 37.28 | 37.91 | 1,295 | -1.26(-3.22%) |
Apr 24, 2024 | 39.87 | 39.87 | 38.97 | 39.17 | 7,186 | +0.31(+0.80%) |
Apr 23, 2024 | 38.75 | 39.47 | 38.55 | 38.86 | 10,043 | +0.27(+0.69%) |
Apr 22, 2024 | 38.27 | 38.59 | 38.21 | 38.59 | 5,007 | +0.75(+1.97%) |
Apr 19, 2024 | 38.15 | 38.22 | 37.70 | 37.85 | 2,383 | -0.48(-1.26%) |
Apr 18, 2024 | 38.75 | 38.90 | 38.33 | 38.33 | 1,775 | -0.32(-0.84%) |
Apr 17, 2024 | 39.20 | 39.20 | 38.40 | 38.66 | 4,064 | -0.88(-2.23%) |
Apr 16, 2024 | 39.76 | 39.76 | 39.48 | 39.54 | 3,222 | -1.09(-2.69%) |
Apr 15, 2024 | 41.66 | 41.66 | 40.46 | 40.63 | 8,240 | -0.42(-1.02%) |
Apr 12, 2024 | 41.50 | 41.50 | 40.85 | 41.05 | 7,703 | -1.03(-2.44%) |
Apr 11, 2024 | 42.13 | 42.13 | 41.53 | 42.08 | 3,499 | +0.74(+1.80%) |
Apr 10, 2024 | 41.70 | 41.70 | 41.12 | 41.33 | 4,491 | -1.35(-3.17%) |
Apr 09, 2024 | 43.19 | 43.19 | 42.57 | 42.69 | 2,162 | +0.16(+0.38%) |
Apr 08, 2024 | 42.67 | 42.67 | 42.53 | 42.53 | 56,457 | +0.47(+1.12%) |
Apr 05, 2024 | 41.91 | 42.27 | 41.91 | 42.06 | 2,657 | +0.27(+0.64%) |
Apr 04, 2024 | 43.08 | 43.17 | 41.79 | 41.79 | 4,954 | -0.91(-2.12%) |
Apr 03, 2024 | 42.80 | 42.85 | 42.67 | 42.70 | 3,352 | +0.43(+1.01%) |
Apr 02, 2024 | 41.87 | 42.28 | 41.65 | 42.27 | 13,232 | -0.35(-0.82%) |