Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.20 | 38.39 | 38.19 | 38.39 | 3,536 | +0.34(+0.91%) |
May 30, 2024 | 37.96 | 38.16 | 37.96 | 38.05 | 8,632 | +0.26(+0.67%) |
May 29, 2024 | 37.89 | 37.89 | 37.76 | 37.79 | 10,393 | -0.50(-1.31%) |
May 28, 2024 | 38.49 | 38.49 | 38.22 | 38.29 | 15,285 | -0.15(-0.38%) |
May 24, 2024 | 38.37 | 38.51 | 38.37 | 38.44 | 4,014 | +0.25(+0.64%) |
May 23, 2024 | 38.49 | 38.52 | 38.16 | 38.19 | 4,477 | -0.30(-0.79%) |
May 22, 2024 | 38.52 | 38.64 | 38.44 | 38.49 | 12,021 | -0.29(-0.74%) |
May 21, 2024 | 38.64 | 38.81 | 38.64 | 38.78 | 2,445 | -0.11(-0.28%) |
May 20, 2024 | 38.93 | 39.00 | 38.89 | 38.89 | 3,566 | -0.04(-0.10%) |
May 17, 2024 | 38.85 | 39.00 | 38.85 | 38.93 | 1,004 | +0.03(+0.08%) |
May 16, 2024 | 39.09 | 39.09 | 38.87 | 38.90 | 38,454 | -0.26(-0.66%) |
May 15, 2024 | 39.11 | 39.20 | 39.11 | 39.16 | 3,039 | +0.32(+0.84%) |
May 14, 2024 | 38.75 | 38.84 | 38.72 | 38.84 | 11,253 | +0.16(+0.40%) |
May 13, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 686 | -0.06(-0.15%) |
May 10, 2024 | 38.74 | 38.76 | 38.71 | 38.74 | 1,879 | +0.06(+0.16%) |
May 09, 2024 | 38.63 | 38.71 | 38.60 | 38.68 | 65,657 | +0.20(+0.52%) |
May 08, 2024 | 38.47 | 38.48 | 38.38 | 38.48 | 3,987 | -0.09(-0.23%) |
May 07, 2024 | 38.60 | 38.60 | 38.57 | 38.57 | 1,361 | +0.13(+0.33%) |
May 06, 2024 | 38.40 | 38.51 | 38.39 | 38.44 | 3,170 | +0.17(+0.44%) |
May 03, 2024 | 38.24 | 38.28 | 38.24 | 38.28 | 1,538 | +0.40(+1.06%) |
May 02, 2024 | 37.66 | 37.87 | 37.66 | 37.87 | 2,943 | +0.49(+1.31%) |
May 01, 2024 | 37.32 | 37.66 | 37.30 | 37.38 | 2,109 | -0.05(-0.13%) |
Apr 30, 2024 | 37.58 | 37.60 | 37.43 | 37.43 | 2,278 | -0.37(-0.98%) |
Apr 29, 2024 | 37.72 | 37.84 | 37.72 | 37.80 | 1,404 | +0.19(+0.52%) |
Apr 26, 2024 | 37.50 | 37.63 | 37.50 | 37.61 | 8,607 | +0.26(+0.70%) |
Apr 25, 2024 | 37.03 | 37.43 | 37.03 | 37.35 | 5,081 | -0.28(-0.75%) |
Apr 24, 2024 | 37.73 | 37.81 | 37.52 | 37.63 | 1,797 | -0.28(-0.73%) |
Apr 23, 2024 | 37.76 | 37.93 | 37.76 | 37.91 | 4,148 | +0.37(+0.98%) |
Apr 22, 2024 | 37.35 | 37.54 | 37.35 | 37.54 | 4,065 | +0.52(+1.40%) |
Apr 19, 2024 | 37.05 | 37.13 | 37.00 | 37.02 | 2,464 | +0.05(+0.15%) |
Apr 18, 2024 | 37.03 | 37.13 | 36.95 | 36.96 | 2,436 | -0.28(-0.76%) |
Apr 17, 2024 | 37.42 | 37.55 | 37.13 | 37.25 | 10,743 | -0.02(-0.05%) |
Apr 16, 2024 | 37.31 | 37.33 | 37.17 | 37.26 | 5,020 | -0.25(-0.65%) |
Apr 15, 2024 | 37.50 | 37.51 | 37.41 | 37.51 | 1,799 | -0.26(-0.68%) |
Apr 12, 2024 | 37.91 | 37.93 | 37.75 | 37.77 | 1,490 | -0.59(-1.53%) |
Apr 11, 2024 | 38.02 | 38.36 | 38.02 | 38.35 | 1,414 | +0.23(+0.60%) |
Apr 10, 2024 | 38.13 | 38.14 | 38.01 | 38.12 | 6,733 | -0.52(-1.34%) |
Apr 09, 2024 | 38.73 | 38.73 | 38.57 | 38.64 | 2,071 | +0.07(+0.19%) |
Apr 08, 2024 | 38.58 | 38.63 | 38.56 | 38.57 | 2,803 | +0.05(+0.13%) |
Apr 05, 2024 | 38.36 | 38.53 | 38.36 | 38.52 | 2,694 | +0.06(+0.16%) |
Apr 04, 2024 | 38.89 | 38.90 | 38.40 | 38.46 | 1,566 | -0.26(-0.68%) |
Apr 03, 2024 | 38.71 | 38.74 | 38.71 | 38.72 | 906 | +0.07(+0.17%) |
Apr 02, 2024 | 38.63 | 38.67 | 38.56 | 38.66 | 22,678 | -0.39(-1.01%) |