Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 40.16 | 198 | +0.21(+0.53%) | |||
May 10, 2024 | 39.95 | 151 | +0.30(+0.76%) | |||
May 09, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 1,007 | +0.03(+0.08%) |
May 08, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 310 | -0.21(-0.53%) |
May 06, 2024 | 39.83 | 148 | +0.09(+0.24%) | |||
May 03, 2024 | 39.49 | 39.73 | 39.49 | 39.73 | 1,082 | +1.08(+2.78%) |
May 02, 2024 | 39.42 | 39.42 | 38.66 | 38.66 | 2,666 | +0.13(+0.34%) |
May 01, 2024 | 38.31 | 38.53 | 38.31 | 38.53 | 250 | -0.34(-0.87%) |
Apr 30, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 264 | -0.34(-0.87%) |
Apr 29, 2024 | 39.95 | 39.95 | 39.21 | 39.21 | 425 | +0.75(+1.94%) |
Apr 25, 2024 | 38.46 | 183 | -0.38(-0.97%) | |||
Apr 24, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 194 | +0.42(+1.10%) |
Apr 23, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 640 | -0.60(-1.54%) |
Apr 22, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 482 | -0.49(-1.24%) |
Apr 18, 2024 | 39.51 | 155 | +1.04(+2.70%) | |||
Apr 17, 2024 | 38.82 | 38.82 | 38.19 | 38.47 | 2,576 | +0.20(+0.52%) |
Apr 16, 2024 | 37.55 | 38.27 | 37.55 | 38.27 | 2,288 | +0.00(+0.00%) |
Apr 15, 2024 | 38.00 | 38.38 | 38.00 | 38.27 | 2,731 | -0.98(-2.50%) |
Apr 11, 2024 | 39.25 | 20 | +1.00(+2.61%) | |||
Apr 10, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 186 | +0.01(+0.03%) |
Apr 09, 2024 | 38.87 | 38.89 | 38.24 | 38.24 | 561 | +0.40(+1.06%) |
Apr 08, 2024 | 36.41 | 37.84 | 36.41 | 37.84 | 1,852 | +1.31(+3.59%) |
Apr 05, 2024 | 36.23 | 36.70 | 36.23 | 36.53 | 3,086 | +0.80(+2.24%) |
Apr 04, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 359 | +0.08(+0.23%) |
Apr 03, 2024 | 35.65 | 35.75 | 35.14 | 35.65 | 3,087 | -0.40(-1.12%) |
Apr 02, 2024 | 35.05 | 36.05 | 35.05 | 36.05 | 2,035 | +0.98(+2.78%) |
Apr 01, 2024 | 35.56 | 35.56 | 35.07 | 35.07 | 811 | -0.27(-0.75%) |
Mar 28, 2024 | 35.68 | 35.68 | 35.34 | 35.34 | 2,003 | -0.26(-0.73%) |
Mar 27, 2024 | 35.32 | 35.60 | 35.25 | 35.60 | 1,212 | +0.34(+0.96%) |
Mar 26, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 580 | +0.01(+0.03%) |
Mar 25, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 865 | -0.45(-1.25%) |
Mar 22, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 339 | -0.96(-2.63%) |
Mar 21, 2024 | 36.16 | 36.66 | 36.00 | 36.66 | 4,681 | +0.66(+1.83%) |
Mar 20, 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 1,081 | -0.34(-0.92%) |
Mar 19, 2024 | 36.32 | 36.34 | 36.32 | 36.34 | 917 | -0.01(-0.01%) |
Mar 18, 2024 | 36.32 | 36.34 | 36.32 | 36.34 | 879 | -0.26(-0.71%) |
Mar 15, 2024 | 36.35 | 36.60 | 36.35 | 36.60 | 1,104 | +0.48(+1.32%) |
Mar 14, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 669 | -0.38(-1.03%) |
Mar 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 1,153 | +1.40(+3.99%) |
Mar 12, 2024 | 35.37 | 35.37 | 35.10 | 35.10 | 698 | -0.90(-2.50%) |
Mar 11, 2024 | 36.87 | 36.87 | 35.96 | 36.00 | 3,903 | -1.14(-3.07%) |
Mar 08, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 419 | +1.77(+5.02%) |
Mar 07, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 355 | -0.64(-1.79%) |
Mar 06, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 533 | -0.40(-1.10%) |
Mar 05, 2024 | 38.30 | 38.30 | 36.41 | 36.41 | 2,320 | -1.07(-2.85%) |
Mar 04, 2024 | 38.60 | 38.60 | 36.98 | 37.48 | 2,102 | -0.77(-2.02%) |