Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.90 | 39.98 | 39.90 | 39.97 | 2,474 | +0.18(+0.45%) |
May 23, 2024 | 40.00 | 40.03 | 39.74 | 39.80 | 2,082 | -0.13(-0.32%) |
May 22, 2024 | 40.02 | 40.02 | 39.82 | 39.93 | 11,395 | -0.07(-0.18%) |
May 21, 2024 | 39.93 | 40.00 | 39.91 | 40.00 | 4,841 | +0.08(+0.20%) |
May 20, 2024 | 39.90 | 39.96 | 39.89 | 39.91 | 4,749 | +0.00(+0.01%) |
May 17, 2024 | 39.88 | 39.91 | 39.88 | 39.91 | 530 | +0.06(+0.15%) |
May 16, 2024 | 39.90 | 39.90 | 39.82 | 39.85 | 2,181 | -0.03(-0.06%) |
May 15, 2024 | 39.74 | 39.88 | 39.68 | 39.88 | 1,179 | +0.27(+0.68%) |
May 14, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 319 | +0.14(+0.37%) |
May 13, 2024 | 39.45 | 39.48 | 39.44 | 39.46 | 783 | -0.01(-0.04%) |
May 10, 2024 | 39.45 | 39.52 | 39.41 | 39.48 | 7,543 | +0.08(+0.21%) |
May 09, 2024 | 39.36 | 39.39 | 39.35 | 39.39 | 1,275 | +0.12(+0.30%) |
May 08, 2024 | 39.12 | 39.28 | 39.12 | 39.28 | 1,225 | +0.01(+0.03%) |
May 07, 2024 | 39.27 | 39.27 | 39.24 | 39.26 | 3,385 | +0.08(+0.19%) |
May 06, 2024 | 39.02 | 39.19 | 39.02 | 39.19 | 23,745 | +0.25(+0.65%) |
May 03, 2024 | 38.85 | 38.94 | 38.85 | 38.94 | 2,331 | +0.39(+1.00%) |
May 02, 2024 | 38.44 | 38.61 | 38.40 | 38.55 | 1,481 | +0.20(+0.51%) |
May 01, 2024 | 38.34 | 38.71 | 38.27 | 38.35 | 6,611 | -0.11(-0.28%) |
Apr 30, 2024 | 38.78 | 38.78 | 38.46 | 38.46 | 467 | -0.38(-0.97%) |
Apr 29, 2024 | 38.77 | 38.84 | 38.77 | 38.84 | 8,143 | +0.11(+0.27%) |
Apr 26, 2024 | 38.70 | 38.77 | 38.70 | 38.73 | 925 | +0.27(+0.70%) |
Apr 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 184 | -0.09(-0.23%) |
Apr 24, 2024 | 38.52 | 38.55 | 38.45 | 38.55 | 2,205 | -0.01(-0.02%) |
Apr 23, 2024 | 38.42 | 38.56 | 38.42 | 38.56 | 16,096 | +0.35(+0.92%) |
Apr 22, 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 2,509 | +0.23(+0.62%) |
Apr 19, 2024 | 38.12 | 38.12 | 37.97 | 37.97 | 1,546 | -0.23(-0.61%) |
Apr 18, 2024 | 38.36 | 38.36 | 38.20 | 38.20 | 209 | -0.03(-0.07%) |
Apr 17, 2024 | 38.46 | 38.46 | 38.22 | 38.23 | 11,432 | -0.20(-0.52%) |
Apr 16, 2024 | 38.41 | 38.46 | 38.36 | 38.43 | 4,930 | +0.03(+0.08%) |
Apr 15, 2024 | 38.93 | 38.93 | 38.40 | 38.40 | 10,135 | -0.33(-0.86%) |
Apr 12, 2024 | 38.91 | 38.91 | 38.65 | 38.73 | 5,388 | -0.37(-0.94%) |
Apr 11, 2024 | 38.89 | 39.11 | 38.85 | 39.10 | 2,235 | +0.16(+0.41%) |
Apr 10, 2024 | 38.87 | 38.94 | 38.86 | 38.94 | 2,217 | -0.14(-0.35%) |
Apr 09, 2024 | 39.03 | 39.08 | 38.99 | 39.08 | 1,799 | -0.01(-0.02%) |
Apr 08, 2024 | 39.06 | 39.12 | 39.06 | 39.09 | 2,065 | +0.02(+0.05%) |
Apr 05, 2024 | 38.85 | 39.09 | 38.85 | 39.07 | 211,729 | +0.23(+0.60%) |
Apr 04, 2024 | 39.31 | 39.31 | 38.84 | 38.84 | 1,594 | -0.23(-0.59%) |
Apr 03, 2024 | 39.00 | 39.16 | 39.00 | 39.07 | 4,603 | -0.01(-0.01%) |
Apr 02, 2024 | 39.02 | 39.08 | 38.94 | 39.08 | 6,014 | -0.16(-0.40%) |