Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.69 | 39.99 | 39.29 | 39.75 | 70,744 | +0.04(+0.10%) |
May 23, 2024 | 39.48 | 39.82 | 39.12 | 39.71 | 118,860 | +0.28(+0.71%) |
May 22, 2024 | 39.95 | 40.39 | 39.41 | 39.43 | 119,696 | -0.39(-0.98%) |
May 21, 2024 | 39.45 | 39.92 | 39.34 | 39.82 | 92,727 | +0.39(+0.99%) |
May 20, 2024 | 39.42 | 39.57 | 39.02 | 39.43 | 96,967 | -0.08(-0.20%) |
May 17, 2024 | 38.85 | 39.51 | 38.60 | 39.51 | 87,643 | +0.65(+1.67%) |
May 16, 2024 | 39.50 | 39.50 | 38.69 | 38.86 | 95,978 | -0.54(-1.37%) |
May 15, 2024 | 39.00 | 39.56 | 38.84 | 39.40 | 122,724 | +0.40(+1.03%) |
May 14, 2024 | 38.89 | 39.00 | 38.65 | 39.00 | 73,960 | +0.45(+1.17%) |
May 13, 2024 | 39.20 | 39.63 | 38.53 | 38.55 | 73,914 | -0.51(-1.31%) |
May 10, 2024 | 39.60 | 39.63 | 38.70 | 39.06 | 56,830 | -0.53(-1.34%) |
May 09, 2024 | 39.09 | 39.59 | 39.05 | 39.59 | 199,838 | +0.50(+1.28%) |
May 08, 2024 | 38.90 | 39.20 | 38.59 | 39.09 | 66,680 | +0.26(+0.67%) |
May 07, 2024 | 38.61 | 38.90 | 38.21 | 38.83 | 100,079 | +0.61(+1.60%) |
May 06, 2024 | 38.89 | 39.14 | 38.22 | 38.22 | 233,296 | -0.40(-1.03%) |
May 03, 2024 | 39.11 | 39.22 | 38.26 | 38.62 | 130,973 | -0.37(-0.95%) |
May 02, 2024 | 39.24 | 39.36 | 38.62 | 38.99 | 130,630 | +0.32(+0.83%) |
May 01, 2024 | 38.91 | 39.12 | 38.49 | 38.67 | 121,807 | +0.25(+0.66%) |
Apr 30, 2024 | 39.18 | 39.18 | 38.18 | 38.41 | 123,866 | -0.14(-0.35%) |
Apr 29, 2024 | 39.06 | 39.36 | 38.54 | 38.55 | 126,345 | -0.53(-1.34%) |
Apr 26, 2024 | 38.42 | 39.44 | 38.42 | 39.08 | 153,132 | +0.83(+2.16%) |
Apr 25, 2024 | 38.08 | 38.35 | 37.92 | 38.25 | 42,276 | -0.13(-0.33%) |
Apr 24, 2024 | 38.04 | 38.41 | 37.84 | 38.38 | 79,022 | +0.24(+0.64%) |
Apr 23, 2024 | 37.76 | 38.20 | 37.76 | 38.13 | 50,664 | +0.29(+0.77%) |
Apr 22, 2024 | 37.60 | 38.11 | 37.60 | 37.84 | 78,601 | +0.47(+1.25%) |
Apr 19, 2024 | 37.20 | 38.07 | 36.94 | 37.37 | 104,437 | +0.41(+1.11%) |
Apr 18, 2024 | 36.92 | 36.97 | 36.68 | 36.97 | 83,534 | +0.31(+0.85%) |
Apr 17, 2024 | 36.35 | 36.81 | 36.35 | 36.65 | 70,700 | +0.32(+0.88%) |
Apr 16, 2024 | 36.61 | 36.61 | 36.01 | 36.33 | 58,328 | -0.03(-0.08%) |
Apr 15, 2024 | 37.02 | 37.75 | 36.25 | 36.36 | 61,054 | -0.60(-1.63%) |
Apr 12, 2024 | 37.29 | 38.08 | 36.96 | 36.97 | 125,518 | -0.30(-0.81%) |
Apr 11, 2024 | 37.86 | 38.12 | 37.09 | 37.27 | 83,723 | -0.27(-0.73%) |
Apr 10, 2024 | 37.60 | 38.13 | 37.48 | 37.54 | 75,734 | +0.00(+0.00%) |
Apr 09, 2024 | 38.28 | 38.33 | 37.54 | 37.54 | 86,013 | -0.47(-1.23%) |
Apr 08, 2024 | 38.67 | 38.95 | 37.96 | 38.01 | 144,495 | -0.64(-1.66%) |
Apr 05, 2024 | 38.71 | 38.94 | 38.40 | 38.65 | 100,658 | -0.06(-0.15%) |
Apr 04, 2024 | 39.04 | 39.40 | 38.50 | 38.71 | 69,558 | -0.42(-1.07%) |
Apr 03, 2024 | 39.50 | 39.79 | 39.02 | 39.12 | 73,647 | -0.29(-0.74%) |
Apr 02, 2024 | 39.77 | 39.95 | 39.16 | 39.42 | 61,613 | -0.13(-0.32%) |