Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.16 | 38.16 | 37.59 | 37.60 | 41,097 | -0.59(-1.54%) |
May 17, 2024 | 38.95 | 38.95 | 37.87 | 38.19 | 48,757 | -0.72(-1.85%) |
May 16, 2024 | 38.69 | 39.05 | 38.59 | 38.91 | 30,192 | +0.25(+0.65%) |
May 15, 2024 | 38.95 | 38.95 | 38.41 | 38.66 | 43,152 | +0.02(+0.05%) |
May 14, 2024 | 39.11 | 39.30 | 38.60 | 38.64 | 54,592 | +0.02(+0.05%) |
May 13, 2024 | 38.72 | 39.40 | 38.55 | 38.62 | 68,196 | +0.16(+0.42%) |
May 10, 2024 | 39.34 | 39.34 | 38.32 | 38.46 | 34,512 | -0.70(-1.79%) |
May 09, 2024 | 39.31 | 39.33 | 38.83 | 39.16 | 39,915 | +0.19(+0.49%) |
May 08, 2024 | 39.24 | 39.41 | 38.77 | 38.97 | 66,122 | -0.55(-1.39%) |
May 07, 2024 | 40.00 | 40.23 | 39.51 | 39.52 | 34,512 | -0.43(-1.08%) |
May 06, 2024 | 39.89 | 40.11 | 39.74 | 39.95 | 25,792 | +0.42(+1.06%) |
May 03, 2024 | 39.99 | 40.13 | 39.42 | 39.53 | 62,710 | -0.30(-0.75%) |
May 02, 2024 | 39.28 | 39.94 | 39.12 | 39.83 | 58,426 | +0.86(+2.21%) |
May 01, 2024 | 39.15 | 39.48 | 38.97 | 38.97 | 54,682 | +0.03(+0.08%) |
Apr 30, 2024 | 39.49 | 39.63 | 38.68 | 38.94 | 167,951 | -0.63(-1.59%) |
Apr 29, 2024 | 39.50 | 39.90 | 39.20 | 39.57 | 64,230 | +0.03(+0.08%) |
Apr 26, 2024 | 39.65 | 39.65 | 38.82 | 39.54 | 49,660 | +0.21(+0.53%) |
Apr 25, 2024 | 39.41 | 39.85 | 38.36 | 39.33 | 131,644 | -0.25(-0.63%) |
Apr 24, 2024 | 40.14 | 40.50 | 39.56 | 39.58 | 101,459 | -0.72(-1.79%) |
Apr 23, 2024 | 39.84 | 40.78 | 39.84 | 40.30 | 97,365 | +0.39(+0.98%) |
Apr 22, 2024 | 39.58 | 40.48 | 39.42 | 39.91 | 114,731 | +0.43(+1.09%) |
Apr 19, 2024 | 38.50 | 39.52 | 38.32 | 39.48 | 133,004 | +1.50(+3.95%) |
Apr 18, 2024 | 38.53 | 38.98 | 37.38 | 37.98 | 132,669 | -0.22(-0.58%) |
Apr 17, 2024 | 38.43 | 38.80 | 37.53 | 38.20 | 144,609 | -0.15(-0.39%) |
Apr 16, 2024 | 38.54 | 38.96 | 38.05 | 38.35 | 93,948 | -0.65(-1.67%) |
Apr 15, 2024 | 39.24 | 39.91 | 38.61 | 39.00 | 94,521 | +0.06(+0.15%) |
Apr 12, 2024 | 39.51 | 40.06 | 38.81 | 38.94 | 109,547 | -0.97(-2.43%) |
Apr 11, 2024 | 38.46 | 40.71 | 38.46 | 39.91 | 101,970 | +1.50(+3.91%) |
Apr 10, 2024 | 39.90 | 40.64 | 38.02 | 38.41 | 144,814 | -2.05(-5.07%) |
Apr 09, 2024 | 38.38 | 40.51 | 38.38 | 40.46 | 172,367 | +2.18(+5.69%) |
Apr 08, 2024 | 38.13 | 39.17 | 37.91 | 38.28 | 148,308 | +0.21(+0.55%) |
Apr 05, 2024 | 37.40 | 38.29 | 37.33 | 38.07 | 86,242 | +0.72(+1.93%) |
Apr 04, 2024 | 38.42 | 39.07 | 37.14 | 37.35 | 113,234 | -0.78(-2.05%) |
Apr 03, 2024 | 37.00 | 38.74 | 36.61 | 38.13 | 129,954 | +0.90(+2.42%) |
Apr 02, 2024 | 37.09 | 37.66 | 36.84 | 37.23 | 273,622 | -0.37(-0.98%) |