Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.46 | 38.49 | 37.35 | 37.35 | 1,647 | -0.08(-0.21%) |
May 23, 2024 | 38.81 | 38.81 | 37.43 | 37.43 | 1,126 | +0.19(+0.50%) |
May 22, 2024 | 37.93 | 38.11 | 37.10 | 37.24 | 2,936 | -1.52(-3.92%) |
May 21, 2024 | 39.37 | 39.37 | 37.60 | 38.76 | 830 | -0.72(-1.82%) |
May 20, 2024 | 39.84 | 39.84 | 38.32 | 39.48 | 1,280 | +1.14(+2.98%) |
May 17, 2024 | 38.60 | 38.74 | 36.64 | 38.34 | 2,613 | +0.68(+1.80%) |
May 16, 2024 | 37.61 | 38.68 | 37.61 | 37.66 | 2,021 | +0.46(+1.23%) |
May 15, 2024 | 36.88 | 38.38 | 36.62 | 37.20 | 1,016 | +0.07(+0.18%) |
May 14, 2024 | 36.37 | 37.98 | 36.37 | 37.13 | 1,978 | +0.58(+1.59%) |
May 13, 2024 | 36.54 | 37.94 | 36.34 | 36.55 | 822 | -0.17(-0.46%) |
May 10, 2024 | 38.06 | 38.06 | 36.63 | 36.72 | 1,389 | -0.03(-0.09%) |
May 09, 2024 | 36.60 | 37.89 | 36.60 | 36.75 | 1,048 | +0.09(+0.23%) |
May 08, 2024 | 36.41 | 38.00 | 36.41 | 36.67 | 1,224 | -1.54(-4.04%) |
May 07, 2024 | 38.25 | 38.85 | 38.14 | 38.21 | 963 | -0.40(-1.04%) |
May 06, 2024 | 40.02 | 40.02 | 38.61 | 38.61 | 3,821 | -0.13(-0.33%) |
May 03, 2024 | 38.42 | 39.75 | 38.42 | 38.74 | 3,462 | +0.20(+0.51%) |
May 02, 2024 | 38.50 | 39.30 | 38.31 | 38.54 | 1,193 | +0.28(+0.74%) |
May 01, 2024 | 38.95 | 39.60 | 38.12 | 38.26 | 540 | -0.57(-1.48%) |
Apr 30, 2024 | 38.54 | 39.90 | 38.54 | 38.83 | 682 | +1.53(+4.10%) |
Apr 29, 2024 | 37.09 | 38.39 | 37.09 | 37.30 | 1,542 | +0.23(+0.62%) |
Apr 26, 2024 | 36.80 | 38.27 | 36.80 | 37.07 | 4,888 | -0.91(-2.41%) |
Apr 25, 2024 | 37.98 | 38.36 | 37.98 | 37.98 | 921 | -3.22(-7.82%) |
Apr 24, 2024 | 41.26 | 42.39 | 40.92 | 41.21 | 889 | +0.89(+2.20%) |
Apr 23, 2024 | 40.88 | 40.88 | 39.51 | 40.32 | 4,137 | +0.27(+0.67%) |
Apr 22, 2024 | 38.86 | 40.07 | 38.86 | 40.05 | 1,392 | +0.94(+2.40%) |
Apr 19, 2024 | 39.36 | 40.22 | 39.11 | 39.11 | 1,101 | -1.72(-4.21%) |
Apr 18, 2024 | 41.98 | 41.98 | 40.71 | 40.83 | 1,590 | -0.79(-1.89%) |
Apr 17, 2024 | 42.17 | 42.17 | 40.58 | 41.62 | 1,157 | +1.44(+3.58%) |
Apr 16, 2024 | 41.25 | 41.79 | 40.18 | 40.18 | 1,815 | -1.78(-4.23%) |
Apr 15, 2024 | 41.83 | 42.99 | 41.72 | 41.95 | 1,316 | -0.09(-0.21%) |
Apr 12, 2024 | 43.39 | 43.39 | 41.96 | 42.04 | 6,522 | -0.04(-0.09%) |
Apr 11, 2024 | 41.84 | 43.09 | 41.84 | 42.08 | 6,023 | -0.51(-1.19%) |
Apr 10, 2024 | 42.04 | 43.08 | 41.89 | 42.59 | 594 | +0.56(+1.33%) |
Apr 09, 2024 | 41.91 | 43.21 | 41.47 | 42.03 | 2,705 | +1.90(+4.74%) |
Apr 08, 2024 | 39.69 | 41.48 | 39.69 | 40.13 | 964 | -0.19(-0.48%) |
Apr 05, 2024 | 41.04 | 41.57 | 40.19 | 40.32 | 2,297 | -1.16(-2.81%) |
Apr 04, 2024 | 40.77 | 42.68 | 40.77 | 41.49 | 753 | +0.53(+1.30%) |
Apr 03, 2024 | 42.91 | 42.91 | 40.12 | 40.95 | 2,745 | -0.49(-1.17%) |
Apr 02, 2024 | 40.65 | 42.83 | 40.65 | 41.44 | 1,540 | -0.70(-1.67%) |