Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 38.75 | 38.94 | 38.64 | 38.74 | 92,778 | -0.60(-1.53%) |
May 28, 2024 | 39.59 | 39.60 | 39.24 | 39.34 | 94,277 | -0.12(-0.30%) |
May 24, 2024 | 39.53 | 39.64 | 39.38 | 39.46 | 87,333 | +0.45(+1.15%) |
May 23, 2024 | 39.48 | 39.48 | 38.94 | 39.01 | 83,069 | -0.40(-1.01%) |
May 22, 2024 | 39.51 | 39.60 | 39.32 | 39.41 | 121,076 | -0.74(-1.84%) |
May 21, 2024 | 39.95 | 40.15 | 39.87 | 40.15 | 66,447 | -0.11(-0.27%) |
May 20, 2024 | 40.62 | 40.62 | 40.12 | 40.26 | 63,524 | +0.61(+1.54%) |
May 17, 2024 | 39.69 | 39.82 | 39.40 | 39.65 | 67,547 | +0.08(+0.20%) |
May 16, 2024 | 39.91 | 40.09 | 39.42 | 39.57 | 67,727 | -1.16(-2.85%) |
May 15, 2024 | 40.78 | 40.90 | 40.43 | 40.73 | 98,629 | +0.28(+0.69%) |
May 14, 2024 | 40.37 | 40.46 | 40.16 | 40.45 | 81,705 | +0.37(+0.92%) |
May 13, 2024 | 40.16 | 40.22 | 40.01 | 40.08 | 96,712 | -0.18(-0.45%) |
May 10, 2024 | 40.11 | 40.34 | 40.11 | 40.26 | 54,681 | -0.04(-0.10%) |
May 09, 2024 | 40.13 | 40.46 | 40.13 | 40.30 | 60,483 | +0.28(+0.70%) |
May 08, 2024 | 39.96 | 40.15 | 39.96 | 40.02 | 70,199 | +0.51(+1.29%) |
May 07, 2024 | 39.39 | 39.67 | 39.39 | 39.51 | 95,271 | +0.33(+0.83%) |
May 06, 2024 | 39.27 | 39.30 | 39.07 | 39.18 | 88,957 | +0.26(+0.68%) |
May 03, 2024 | 39.18 | 39.18 | 38.82 | 38.92 | 97,702 | +0.06(+0.15%) |
May 02, 2024 | 39.18 | 39.18 | 38.67 | 38.86 | 91,475 | -0.26(-0.66%) |
May 01, 2024 | 39.99 | 39.99 | 38.93 | 39.12 | 59,640 | +0.04(+0.10%) |
Apr 30, 2024 | 39.46 | 39.55 | 39.05 | 39.08 | 62,228 | -0.49(-1.24%) |
Apr 29, 2024 | 39.69 | 39.69 | 39.45 | 39.57 | 74,834 | -0.10(-0.25%) |
Apr 26, 2024 | 39.44 | 39.68 | 39.31 | 39.67 | 89,919 | +0.29(+0.74%) |
Apr 25, 2024 | 38.65 | 39.52 | 38.50 | 39.38 | 94,966 | -0.43(-1.08%) |
Apr 24, 2024 | 40.17 | 40.17 | 39.62 | 39.81 | 80,551 | -1.01(-2.47%) |
Apr 23, 2024 | 40.38 | 40.84 | 40.36 | 40.82 | 93,441 | +0.82(+2.05%) |
Apr 22, 2024 | 39.81 | 40.23 | 39.76 | 40.00 | 77,149 | +0.04(+0.10%) |
Apr 19, 2024 | 40.02 | 40.02 | 39.77 | 39.96 | 70,920 | +0.34(+0.86%) |
Apr 18, 2024 | 39.71 | 39.92 | 39.51 | 39.62 | 102,210 | -0.07(-0.18%) |
Apr 17, 2024 | 39.83 | 39.95 | 39.52 | 39.69 | 139,859 | +0.30(+0.76%) |
Apr 16, 2024 | 39.38 | 39.60 | 39.25 | 39.39 | 121,160 | -0.26(-0.66%) |
Apr 15, 2024 | 40.14 | 40.25 | 39.64 | 39.65 | 118,805 | -0.01(-0.03%) |
Apr 12, 2024 | 39.81 | 39.93 | 39.62 | 39.66 | 141,000 | -0.92(-2.27%) |
Apr 11, 2024 | 40.56 | 40.62 | 39.91 | 40.58 | 99,473 | +0.41(+1.02%) |
Apr 10, 2024 | 40.04 | 40.31 | 39.94 | 40.17 | 58,506 | -0.61(-1.50%) |
Apr 09, 2024 | 40.86 | 40.87 | 40.57 | 40.78 | 76,547 | +0.03(+0.07%) |
Apr 08, 2024 | 40.89 | 40.92 | 40.74 | 40.75 | 66,150 | +0.03(+0.07%) |
Apr 05, 2024 | 40.38 | 40.73 | 40.20 | 40.72 | 102,670 | -0.01(-0.02%) |
Apr 04, 2024 | 41.30 | 41.37 | 40.64 | 40.73 | 128,254 | -0.72(-1.74%) |
Apr 03, 2024 | 41.10 | 41.59 | 41.10 | 41.45 | 85,293 | +0.15(+0.36%) |
Apr 02, 2024 | 41.20 | 41.33 | 41.09 | 41.30 | 68,489 | -0.14(-0.34%) |