Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.06 | 38.21 | 38.00 | 38.21 | 1,230 | +0.47(+1.25%) |
May 23, 2024 | 38.19 | 38.19 | 37.72 | 37.74 | 4,359 | -0.55(-1.44%) |
May 22, 2024 | 38.51 | 38.55 | 38.23 | 38.29 | 9,000 | -0.27(-0.69%) |
May 21, 2024 | 38.37 | 38.56 | 38.37 | 38.56 | 343 | +0.39(+1.02%) |
May 20, 2024 | 38.60 | 38.60 | 38.15 | 38.17 | 1,354 | -0.20(-0.53%) |
May 17, 2024 | 38.29 | 38.37 | 38.22 | 38.37 | 1,239 | +0.11(+0.29%) |
May 16, 2024 | 38.32 | 38.33 | 38.26 | 38.26 | 989 | -0.04(-0.11%) |
May 15, 2024 | 38.22 | 38.32 | 38.09 | 38.30 | 2,080 | +0.38(+1.01%) |
May 14, 2024 | 37.54 | 37.92 | 37.54 | 37.92 | 721 | +0.51(+1.37%) |
May 13, 2024 | 37.62 | 37.74 | 37.41 | 37.41 | 4,363 | -0.23(-0.61%) |
May 10, 2024 | 37.61 | 37.64 | 37.58 | 37.64 | 2,314 | +0.13(+0.35%) |
May 09, 2024 | 37.27 | 37.51 | 37.27 | 37.51 | 438 | +0.23(+0.63%) |
May 08, 2024 | 37.04 | 37.27 | 37.00 | 37.27 | 2,126 | +0.16(+0.42%) |
May 07, 2024 | 37.18 | 37.22 | 37.12 | 37.12 | 1,471 | -0.03(-0.07%) |
May 06, 2024 | 37.11 | 37.15 | 37.03 | 37.14 | 2,052 | +0.40(+1.08%) |
May 03, 2024 | 36.77 | 36.90 | 36.75 | 36.75 | 815 | +0.17(+0.47%) |
May 02, 2024 | 36.58 | 36.59 | 36.55 | 36.58 | 6,008 | +0.42(+1.16%) |
May 01, 2024 | 36.07 | 36.46 | 36.07 | 36.16 | 1,008 | +0.19(+0.52%) |
Apr 30, 2024 | 36.30 | 36.38 | 35.97 | 35.97 | 1,326 | -0.52(-1.43%) |
Apr 29, 2024 | 36.54 | 36.54 | 36.49 | 36.49 | 747 | -0.06(-0.16%) |
Apr 26, 2024 | 36.63 | 36.63 | 36.55 | 36.55 | 1,091 | -0.09(-0.26%) |
Apr 25, 2024 | 36.55 | 36.65 | 36.55 | 36.65 | 230 | -0.09(-0.23%) |
Apr 24, 2024 | 36.69 | 36.73 | 36.54 | 36.73 | 1,196 | +0.00(+0.01%) |
Apr 23, 2024 | 36.76 | 36.81 | 36.69 | 36.73 | 3,104 | +0.33(+0.90%) |
Apr 22, 2024 | 37.00 | 37.00 | 35.89 | 36.40 | 1,598 | +0.57(+1.58%) |
Apr 19, 2024 | 35.79 | 35.83 | 35.74 | 35.83 | 2,833 | +0.39(+1.10%) |
Apr 18, 2024 | 35.46 | 35.86 | 35.45 | 35.45 | 1,697 | -0.06(-0.18%) |
Apr 17, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 117 | -0.05(-0.14%) |
Apr 16, 2024 | 35.30 | 35.64 | 35.30 | 35.56 | 6,205 | -0.04(-0.10%) |
Apr 15, 2024 | 36.42 | 36.42 | 35.60 | 35.60 | 2,298 | -0.29(-0.80%) |
Apr 12, 2024 | 36.52 | 36.52 | 35.88 | 35.88 | 5,808 | -0.63(-1.73%) |
Apr 11, 2024 | 36.25 | 36.62 | 36.23 | 36.51 | 2,662 | -0.03(-0.09%) |
Apr 10, 2024 | 36.47 | 36.86 | 36.46 | 36.55 | 3,524 | -0.48(-1.31%) |
Apr 09, 2024 | 39.17 | 39.17 | 36.92 | 37.03 | 2,180 | -0.29(-0.78%) |
Apr 08, 2024 | 37.22 | 37.32 | 37.22 | 37.32 | 1,148 | +0.29(+0.78%) |
Apr 05, 2024 | 36.66 | 37.03 | 36.66 | 37.03 | 766 | +0.40(+1.09%) |
Apr 04, 2024 | 37.30 | 37.39 | 36.63 | 36.63 | 2,860 | -0.37(-1.00%) |
Apr 03, 2024 | 36.97 | 37.00 | 36.88 | 37.00 | 714 | +0.36(+0.99%) |
Apr 02, 2024 | 36.50 | 36.64 | 36.50 | 36.64 | 4,744 | -0.25(-0.67%) |