Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.99 | 39.04 | 38.99 | 39.02 | 3,860 | +0.04(+0.11%) |
May 17, 2024 | 39.05 | 39.05 | 38.94 | 38.98 | 7,230 | -0.11(-0.28%) |
May 16, 2024 | 39.20 | 39.20 | 39.09 | 39.09 | 5,284 | -0.11(-0.28%) |
May 15, 2024 | 39.01 | 39.20 | 38.97 | 39.20 | 9,351 | +0.48(+1.24%) |
May 14, 2024 | 38.77 | 38.80 | 38.70 | 38.72 | 32,179 | +0.02(+0.06%) |
May 13, 2024 | 38.72 | 38.75 | 38.69 | 38.70 | 6,337 | +0.02(+0.06%) |
May 10, 2024 | 38.74 | 38.74 | 38.64 | 38.67 | 3,291 | -0.10(-0.25%) |
May 09, 2024 | 38.63 | 38.77 | 38.63 | 38.77 | 5,552 | +0.15(+0.38%) |
May 08, 2024 | 38.66 | 38.66 | 38.59 | 38.62 | 4,034 | -0.14(-0.35%) |
May 07, 2024 | 38.77 | 38.86 | 38.73 | 38.76 | 4,824 | +0.07(+0.17%) |
May 06, 2024 | 38.64 | 38.70 | 38.63 | 38.69 | 912,039 | +0.12(+0.31%) |
May 03, 2024 | 38.58 | 38.62 | 38.35 | 38.57 | 526,883 | +0.30(+0.80%) |
May 02, 2024 | 38.14 | 38.28 | 38.09 | 38.27 | 4,772 | +0.24(+0.63%) |
May 01, 2024 | 37.89 | 38.16 | 37.89 | 38.03 | 7,660 | +0.15(+0.40%) |
Apr 30, 2024 | 38.06 | 38.08 | 37.87 | 37.88 | 7,843 | -0.34(-0.90%) |
Apr 29, 2024 | 38.13 | 38.24 | 38.09 | 38.22 | 13,921 | +0.22(+0.58%) |
Apr 26, 2024 | 37.94 | 38.08 | 37.94 | 38.00 | 7,279 | +0.13(+0.34%) |
Apr 25, 2024 | 37.85 | 37.87 | 37.76 | 37.87 | 10,030 | -0.14(-0.37%) |
Apr 24, 2024 | 38.13 | 38.13 | 37.90 | 38.01 | 15,530 | -0.22(-0.57%) |
Apr 23, 2024 | 38.13 | 38.27 | 38.05 | 38.23 | 15,983 | +0.05(+0.13%) |
Apr 22, 2024 | 37.98 | 38.18 | 37.98 | 38.18 | 14,739 | +0.25(+0.67%) |
Apr 19, 2024 | 37.99 | 38.00 | 37.91 | 37.93 | 4,128 | +0.04(+0.09%) |
Apr 18, 2024 | 37.96 | 37.96 | 37.80 | 37.89 | 13,251 | -0.05(-0.13%) |
Apr 17, 2024 | 37.95 | 37.99 | 37.88 | 37.94 | 8,189 | +0.25(+0.66%) |
Apr 16, 2024 | 37.62 | 37.73 | 37.62 | 37.69 | 11,743 | -0.11(-0.28%) |
Apr 15, 2024 | 37.93 | 37.94 | 37.76 | 37.80 | 4,681 | -0.42(-1.10%) |
Apr 12, 2024 | 38.30 | 38.30 | 38.20 | 38.22 | 2,860 | -0.06(-0.16%) |
Apr 11, 2024 | 38.26 | 38.32 | 38.23 | 38.28 | 3,192 | -0.11(-0.29%) |
Apr 10, 2024 | 38.60 | 38.60 | 38.39 | 38.39 | 5,451 | -0.55(-1.41%) |
Apr 09, 2024 | 38.78 | 38.96 | 38.78 | 38.94 | 3,467 | +0.25(+0.64%) |
Apr 08, 2024 | 38.64 | 38.73 | 38.64 | 38.69 | 17,253 | -0.02(-0.06%) |
Apr 05, 2024 | 38.70 | 38.76 | 38.66 | 38.72 | 3,986 | -0.03(-0.08%) |
Apr 04, 2024 | 38.84 | 38.87 | 38.70 | 38.75 | 10,442 | -0.01(-0.03%) |
Apr 03, 2024 | 38.52 | 38.76 | 38.52 | 38.76 | 85,458 | +0.12(+0.31%) |
Apr 02, 2024 | 38.45 | 38.65 | 38.45 | 38.64 | 12,057 | +0.00(+0.01%) |