Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 39.03 | 39.08 | 39.02 | 39.05 | 11,654 | -0.02(-0.05%) |
Jun 13, 2024 | 39.13 | 39.13 | 39.02 | 39.07 | 15,982 | +0.03(+0.08%) |
Jun 12, 2024 | 39.02 | 39.07 | 39.00 | 39.04 | 5,577 | -0.01(-0.03%) |
Jun 11, 2024 | 39.04 | 39.07 | 39.01 | 39.05 | 13,743 | +0.02(+0.06%) |
Jun 10, 2024 | 39.06 | 39.06 | 38.99 | 39.03 | 72,600 | +0.00(+0.00%) |
Jun 07, 2024 | 39.02 | 39.05 | 39.00 | 39.02 | 12,220 | +0.02(+0.06%) |
Jun 06, 2024 | 39.01 | 39.03 | 38.97 | 39.00 | 13,480 | +0.00(+0.00%) |
Jun 05, 2024 | 38.95 | 39.00 | 38.94 | 39.00 | 7,284 | +0.01(+0.01%) |
Jun 04, 2024 | 38.95 | 39.01 | 38.94 | 38.99 | 13,219 | -0.02(-0.04%) |
Jun 03, 2024 | 39.00 | 39.01 | 38.93 | 39.01 | 13,179 | +0.03(+0.08%) |
May 31, 2024 | 38.92 | 38.98 | 38.91 | 38.98 | 12,161 | +0.03(+0.08%) |
May 30, 2024 | 38.98 | 38.99 | 38.93 | 38.95 | 18,663 | -0.26(-0.66%) |
May 29, 2024 | 39.18 | 39.21 | 39.15 | 39.21 | 41,620 | +0.02(+0.06%) |
May 28, 2024 | 39.20 | 39.21 | 39.16 | 39.19 | 40,231 | +0.01(+0.01%) |
May 24, 2024 | 39.18 | 39.21 | 39.15 | 39.18 | 199,918 | +0.02(+0.05%) |
May 23, 2024 | 39.19 | 39.19 | 39.13 | 39.16 | 3,190 | +0.03(+0.08%) |
May 22, 2024 | 39.10 | 39.15 | 39.10 | 39.13 | 46,598 | -0.02(-0.05%) |
May 21, 2024 | 39.13 | 39.17 | 39.13 | 39.15 | 4,829 | +0.02(+0.05%) |
May 20, 2024 | 39.13 | 39.16 | 39.10 | 39.13 | 6,113 | -0.00(-0.01%) |
May 17, 2024 | 39.14 | 39.15 | 39.08 | 39.13 | 4,100 | +0.02(+0.06%) |
May 16, 2024 | 39.13 | 39.13 | 39.08 | 39.11 | 4,590 | +0.03(+0.08%) |
May 15, 2024 | 39.09 | 39.15 | 39.08 | 39.08 | 149,534 | +0.05(+0.13%) |
May 14, 2024 | 39.07 | 39.11 | 39.03 | 39.03 | 14,760 | -0.06(-0.16%) |
May 13, 2024 | 39.10 | 39.10 | 39.03 | 39.09 | 25,620 | +0.01(+0.01%) |
May 10, 2024 | 39.08 | 39.09 | 39.03 | 39.09 | 19,437 | +0.03(+0.07%) |
May 09, 2024 | 39.04 | 39.07 | 39.02 | 39.06 | 22,592 | +0.04(+0.09%) |
May 08, 2024 | 39.01 | 39.03 | 39.01 | 39.02 | 4,265 | +0.02(+0.04%) |
May 07, 2024 | 38.98 | 39.03 | 38.98 | 39.01 | 5,421 | +0.04(+0.10%) |
May 06, 2024 | 38.97 | 39.02 | 38.97 | 38.97 | 9,946 | -0.04(-0.10%) |
May 03, 2024 | 39.02 | 39.02 | 38.96 | 39.01 | 8,066 | +0.02(+0.05%) |
May 02, 2024 | 38.97 | 39.00 | 38.97 | 38.99 | 8,663 | +0.02(+0.04%) |
May 01, 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 3,773 | +0.00(+0.00%) |
Apr 30, 2024 | 38.96 | 38.99 | 38.96 | 38.97 | 6,605 | +0.02(+0.05%) |
Apr 29, 2024 | 38.93 | 38.96 | 38.93 | 38.95 | 7,176 | -0.00(-0.01%) |
Apr 26, 2024 | 38.96 | 38.96 | 38.95 | 38.96 | 10,409 | -0.12(-0.31%) |
Apr 25, 2024 | 39.07 | 39.10 | 39.06 | 39.08 | 56,593 | +0.01(+0.03%) |
Apr 24, 2024 | 39.09 | 39.32 | 39.07 | 39.07 | 150,827 | -0.02(-0.05%) |
Apr 23, 2024 | 39.05 | 39.10 | 39.04 | 39.09 | 14,523 | +0.05(+0.13%) |
Apr 22, 2024 | 39.09 | 39.10 | 39.04 | 39.04 | 12,124 | -0.07(-0.18%) |
Apr 19, 2024 | 39.07 | 39.11 | 39.07 | 39.11 | 3,935 | +0.04(+0.10%) |
Apr 18, 2024 | 39.08 | 39.08 | 39.01 | 39.07 | 32,504 | +0.02(+0.05%) |
Apr 17, 2024 | 39.00 | 39.08 | 39.00 | 39.05 | 23,270 | +0.03(+0.08%) |
Apr 16, 2024 | 38.99 | 39.05 | 38.98 | 39.02 | 70,905 | +0.00(+0.00%) |
Apr 15, 2024 | 39.04 | 39.04 | 38.97 | 39.02 | 10,865 | +0.03(+0.08%) |
Apr 12, 2024 | 38.99 | 39.01 | 38.98 | 38.99 | 4,765 | -0.01(-0.02%) |
Apr 11, 2024 | 38.98 | 39.02 | 38.98 | 39.00 | 1,314 | +0.04(+0.11%) |
Apr 10, 2024 | 38.99 | 38.99 | 38.95 | 38.95 | 5,123 | +0.01(+0.04%) |
Apr 09, 2024 | 39.01 | 39.01 | 38.94 | 38.94 | 7,499 | -0.04(-0.09%) |
Apr 08, 2024 | 38.95 | 38.98 | 38.95 | 38.98 | 3,546 | +0.01(+0.01%) |
Apr 05, 2024 | 38.96 | 38.97 | 38.94 | 38.97 | 6,931 | +0.01(+0.03%) |
Apr 04, 2024 | 38.98 | 38.98 | 38.96 | 38.96 | 4,064 | +0.04(+0.10%) |
Apr 03, 2024 | 38.95 | 38.95 | 38.89 | 38.92 | 18,754 | +0.03(+0.08%) |
Apr 02, 2024 | 38.95 | 38.95 | 38.89 | 38.89 | 22,233 | +0.00(+0.00%) |