Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.33 | 39.39 | 39.28 | 39.29 | 37,529 | -0.11(-0.28%) |
May 16, 2024 | 39.53 | 39.77 | 39.40 | 39.40 | 39,607 | -0.12(-0.30%) |
May 15, 2024 | 39.34 | 39.57 | 39.31 | 39.52 | 38,222 | +0.53(+1.36%) |
May 14, 2024 | 38.97 | 39.11 | 38.97 | 38.99 | 31,727 | +0.02(+0.05%) |
May 13, 2024 | 39.12 | 39.17 | 38.96 | 38.97 | 52,354 | +0.06(+0.15%) |
May 10, 2024 | 38.95 | 38.99 | 38.88 | 38.91 | 18,873 | -0.10(-0.26%) |
May 09, 2024 | 38.90 | 39.06 | 38.90 | 39.01 | 51,899 | +0.08(+0.21%) |
May 08, 2024 | 38.92 | 39.08 | 38.87 | 38.93 | 251,774 | -0.15(-0.38%) |
May 07, 2024 | 39.26 | 39.31 | 39.06 | 39.08 | 35,817 | -0.03(-0.08%) |
May 06, 2024 | 39.20 | 39.20 | 39.09 | 39.11 | 29,719 | +0.01(+0.03%) |
May 03, 2024 | 39.15 | 39.24 | 38.99 | 39.10 | 36,048 | +0.29(+0.75%) |
May 02, 2024 | 38.52 | 38.85 | 38.52 | 38.81 | 24,550 | +0.38(+0.99%) |
May 01, 2024 | 38.83 | 38.83 | 38.30 | 38.43 | 350,592 | +0.16(+0.42%) |
Apr 30, 2024 | 38.39 | 38.49 | 38.27 | 38.27 | 67,830 | -0.38(-0.98%) |
Apr 29, 2024 | 38.55 | 38.73 | 38.37 | 38.65 | 56,673 | +0.30(+0.78%) |
Apr 26, 2024 | 38.41 | 38.59 | 38.31 | 38.35 | 33,156 | -0.05(-0.13%) |
Apr 25, 2024 | 38.34 | 38.56 | 38.16 | 38.40 | 28,424 | -0.02(-0.05%) |
Apr 24, 2024 | 38.49 | 38.49 | 38.35 | 38.42 | 77,959 | -0.25(-0.65%) |
Apr 23, 2024 | 38.47 | 38.70 | 38.47 | 38.67 | 34,930 | +0.14(+0.36%) |
Apr 22, 2024 | 38.47 | 38.57 | 38.43 | 38.53 | 20,856 | +0.07(+0.18%) |
Apr 19, 2024 | 38.51 | 38.59 | 38.46 | 38.46 | 191,694 | +0.01(+0.03%) |
Apr 18, 2024 | 38.61 | 38.61 | 38.32 | 38.45 | 37,026 | -0.16(-0.41%) |
Apr 17, 2024 | 38.64 | 38.66 | 38.42 | 38.61 | 26,580 | +0.23(+0.60%) |
Apr 16, 2024 | 38.49 | 38.52 | 38.24 | 38.38 | 38,542 | -0.29(-0.75%) |
Apr 15, 2024 | 38.61 | 38.72 | 38.56 | 38.67 | 112,804 | -0.16(-0.41%) |
Apr 12, 2024 | 39.39 | 39.39 | 38.81 | 38.83 | 87,287 | -0.16(-0.41%) |
Apr 11, 2024 | 39.39 | 39.39 | 38.81 | 38.99 | 44,341 | -0.09(-0.23%) |
Apr 10, 2024 | 39.36 | 39.36 | 38.99 | 39.08 | 41,722 | -0.60(-1.51%) |
Apr 09, 2024 | 39.83 | 39.83 | 39.56 | 39.68 | 28,587 | +0.17(+0.43%) |
Apr 08, 2024 | 39.57 | 39.57 | 39.40 | 39.51 | 25,095 | +0.02(+0.05%) |
Apr 05, 2024 | 39.42 | 39.60 | 39.39 | 39.49 | 47,348 | -0.17(-0.43%) |
Apr 04, 2024 | 39.71 | 39.75 | 39.24 | 39.66 | 76,918 | +0.22(+0.56%) |
Apr 03, 2024 | 39.39 | 39.60 | 38.92 | 39.44 | 311,474 | +0.11(+0.28%) |
Apr 02, 2024 | 39.29 | 39.33 | 38.90 | 39.33 | 150,374 | +0.10(+0.25%) |