Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.03 | 39.08 | 38.96 | 39.01 | 4,977 | +0.10(+0.26%) |
May 17, 2024 | 38.81 | 38.93 | 38.81 | 38.91 | 11,038 | +0.04(+0.10%) |
May 16, 2024 | 39.01 | 39.12 | 38.87 | 38.87 | 11,478 | -0.31(-0.78%) |
May 15, 2024 | 38.99 | 39.18 | 38.98 | 39.18 | 82,067 | +0.33(+0.84%) |
May 14, 2024 | 38.83 | 38.86 | 38.76 | 38.85 | 33,430 | +0.19(+0.49%) |
May 13, 2024 | 38.67 | 38.82 | 38.62 | 38.66 | 20,410 | -0.01(-0.02%) |
May 10, 2024 | 38.89 | 38.89 | 38.58 | 38.67 | 4,107 | +0.00(+0.01%) |
May 09, 2024 | 38.29 | 38.67 | 38.29 | 38.67 | 3,840 | +0.46(+1.20%) |
May 08, 2024 | 38.18 | 38.28 | 38.18 | 38.21 | 3,570 | -0.14(-0.37%) |
May 07, 2024 | 38.45 | 38.45 | 38.28 | 38.35 | 1,655 | +0.04(+0.11%) |
May 06, 2024 | 38.35 | 38.38 | 38.28 | 38.31 | 8,602 | +0.29(+0.76%) |
May 03, 2024 | 38.29 | 38.29 | 37.95 | 38.02 | 13,574 | +0.22(+0.57%) |
May 02, 2024 | 37.59 | 37.87 | 37.58 | 37.80 | 7,680 | +0.47(+1.26%) |
May 01, 2024 | 37.47 | 37.79 | 37.23 | 37.33 | 11,364 | -0.33(-0.88%) |
Apr 30, 2024 | 38.25 | 38.25 | 37.65 | 37.66 | 4,822 | -0.71(-1.85%) |
Apr 29, 2024 | 38.12 | 38.42 | 38.12 | 38.37 | 3,521 | +0.21(+0.56%) |
Apr 26, 2024 | 38.00 | 38.22 | 38.00 | 38.16 | 18,157 | +0.27(+0.71%) |
Apr 25, 2024 | 37.81 | 37.95 | 37.58 | 37.89 | 8,724 | -0.19(-0.50%) |
Apr 24, 2024 | 38.00 | 38.22 | 37.96 | 38.08 | 15,112 | -0.07(-0.18%) |
Apr 23, 2024 | 37.65 | 38.26 | 37.65 | 38.15 | 10,133 | +0.44(+1.17%) |
Apr 22, 2024 | 37.36 | 37.93 | 37.36 | 37.71 | 6,171 | +0.26(+0.70%) |
Apr 19, 2024 | 37.18 | 37.49 | 37.18 | 37.45 | 9,967 | +0.20(+0.53%) |
Apr 18, 2024 | 37.37 | 37.72 | 37.22 | 37.25 | 10,143 | -0.14(-0.37%) |
Apr 17, 2024 | 37.62 | 37.62 | 37.33 | 37.39 | 8,006 | -0.07(-0.19%) |
Apr 16, 2024 | 37.65 | 37.66 | 37.43 | 37.46 | 6,422 | -0.48(-1.27%) |
Apr 15, 2024 | 38.11 | 38.54 | 37.75 | 37.94 | 6,464 | -0.08(-0.21%) |
Apr 12, 2024 | 38.31 | 38.58 | 38.02 | 38.02 | 3,192 | -0.60(-1.55%) |
Apr 11, 2024 | 38.53 | 38.65 | 38.38 | 38.62 | 4,300 | +0.11(+0.28%) |
Apr 10, 2024 | 38.66 | 38.70 | 38.43 | 38.51 | 15,547 | -0.75(-1.91%) |
Apr 09, 2024 | 39.39 | 39.39 | 38.93 | 39.26 | 33,330 | +0.17(+0.43%) |
Apr 08, 2024 | 39.08 | 39.23 | 39.08 | 39.09 | 6,275 | +0.05(+0.13%) |
Apr 05, 2024 | 38.96 | 39.21 | 38.80 | 39.04 | 30,545 | +0.19(+0.49%) |
Apr 04, 2024 | 39.55 | 39.56 | 38.71 | 38.85 | 22,788 | -0.33(-0.83%) |
Apr 03, 2024 | 38.93 | 39.24 | 38.93 | 39.18 | 25,142 | +0.29(+0.74%) |
Apr 02, 2024 | 39.12 | 39.12 | 38.65 | 38.89 | 9,914 | -0.29(-0.74%) |
Apr 01, 2024 | 39.19 | 39.33 | 39.14 | 39.18 | 33,172 | -0.11(-0.28%) |
Mar 28, 2024 | 39.26 | 39.35 | 39.19 | 39.29 | 10,367 | +0.16(+0.40%) |
Mar 27, 2024 | 39.04 | 39.13 | 38.80 | 39.13 | 5,785 | +0.49(+1.26%) |
Mar 26, 2024 | 39.24 | 39.24 | 38.65 | 38.65 | 13,136 | -0.13(-0.34%) |
Mar 25, 2024 | 38.63 | 38.96 | 38.63 | 38.78 | 9,033 | -0.07(-0.18%) |
Mar 22, 2024 | 39.09 | 39.09 | 38.70 | 38.85 | 18,850 | +0.06(+0.15%) |
Mar 21, 2024 | 38.74 | 39.03 | 38.33 | 38.79 | 18,144 | +0.06(+0.14%) |
Mar 20, 2024 | 38.26 | 38.75 | 38.26 | 38.74 | 8,633 | +0.46(+1.21%) |
Mar 19, 2024 | 38.04 | 38.33 | 38.04 | 38.27 | 9,905 | +0.19(+0.51%) |
Mar 18, 2024 | 38.39 | 38.39 | 38.02 | 38.08 | 10,118 | +0.08(+0.22%) |
Mar 15, 2024 | 37.82 | 38.10 | 37.82 | 37.99 | 7,949 | +0.13(+0.34%) |
Mar 14, 2024 | 38.17 | 38.21 | 37.80 | 37.86 | 5,678 | -0.47(-1.22%) |
Mar 13, 2024 | 38.14 | 38.38 | 38.09 | 38.33 | 3,027 | +0.33(+0.87%) |
Mar 12, 2024 | 37.87 | 38.06 | 37.87 | 38.00 | 7,025 | +0.15(+0.39%) |
Mar 11, 2024 | 38.26 | 38.26 | 37.59 | 37.86 | 8,184 | -0.01(-0.02%) |
Mar 08, 2024 | 38.28 | 38.31 | 37.76 | 37.86 | 11,315 | -0.15(-0.39%) |
Mar 07, 2024 | 38.70 | 38.70 | 38.01 | 38.01 | 6,456 | +0.29(+0.77%) |
Mar 06, 2024 | 37.99 | 37.99 | 37.68 | 37.73 | 2,307 | +0.26(+0.69%) |
Mar 05, 2024 | 37.65 | 37.77 | 37.44 | 37.47 | 5,426 | -0.10(-0.27%) |
Mar 04, 2024 | 38.10 | 38.10 | 37.57 | 37.57 | 11,971 | -0.38(-1.00%) |