Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 40.51 | 40.51 | 40.29 | 40.36 | 10,795 | -0.25(-0.61%) |
May 21, 2024 | 40.46 | 40.61 | 40.44 | 40.60 | 8,559 | -0.06(-0.15%) |
May 20, 2024 | 40.76 | 40.76 | 40.66 | 40.66 | 1,527 | +0.05(+0.12%) |
May 17, 2024 | 40.55 | 40.62 | 40.54 | 40.62 | 1,183 | +0.08(+0.21%) |
May 16, 2024 | 40.63 | 40.63 | 40.53 | 40.53 | 2,319 | -0.07(-0.17%) |
May 15, 2024 | 40.57 | 40.60 | 40.53 | 40.60 | 5,441 | +0.17(+0.43%) |
May 14, 2024 | 40.33 | 40.43 | 40.33 | 40.43 | 16,122 | +0.39(+0.97%) |
May 13, 2024 | 40.05 | 40.06 | 40.04 | 40.04 | 1,547 | -0.02(-0.05%) |
May 10, 2024 | 39.99 | 40.06 | 39.99 | 40.06 | 828 | +0.26(+0.66%) |
May 09, 2024 | 39.76 | 39.80 | 39.76 | 39.80 | 404 | +0.18(+0.46%) |
May 08, 2024 | 39.50 | 39.62 | 39.50 | 39.62 | 4,451 | +0.05(+0.12%) |
May 07, 2024 | 39.62 | 39.62 | 39.55 | 39.57 | 2,598 | +0.35(+0.88%) |
May 06, 2024 | 39.22 | 39.24 | 39.22 | 39.23 | 2,205 | +0.25(+0.63%) |
May 03, 2024 | 38.95 | 38.98 | 38.95 | 38.98 | 3,523 | +0.19(+0.50%) |
May 02, 2024 | 38.73 | 38.79 | 38.71 | 38.79 | 1,693 | +0.40(+1.04%) |
May 01, 2024 | 38.51 | 38.77 | 38.39 | 38.39 | 3,108 | -0.11(-0.29%) |
Apr 30, 2024 | 38.70 | 38.70 | 38.50 | 38.50 | 2,294 | -0.30(-0.78%) |
Apr 29, 2024 | 38.74 | 38.80 | 38.71 | 38.80 | 2,398 | +0.34(+0.88%) |
Apr 26, 2024 | 38.53 | 38.60 | 38.45 | 38.46 | 10,613 | +0.30(+0.80%) |
Apr 25, 2024 | 38.10 | 38.20 | 38.10 | 38.16 | 1,208 | -0.27(-0.71%) |
Apr 24, 2024 | 38.44 | 38.44 | 38.33 | 38.43 | 1,082 | -0.03(-0.09%) |
Apr 23, 2024 | 38.26 | 38.49 | 38.26 | 38.46 | 1,527 | +0.27(+0.69%) |
Apr 22, 2024 | 38.12 | 38.30 | 38.12 | 38.20 | 2,356 | +0.37(+0.98%) |
Apr 19, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 274 | +0.04(+0.10%) |
Apr 18, 2024 | 37.97 | 37.98 | 37.74 | 37.79 | 1,888 | +0.13(+0.34%) |
Apr 17, 2024 | 37.92 | 37.92 | 37.66 | 37.66 | 3,909 | +0.08(+0.21%) |
Apr 16, 2024 | 37.52 | 37.62 | 37.52 | 37.58 | 1,589 | -0.20(-0.52%) |
Apr 15, 2024 | 38.26 | 38.26 | 37.78 | 37.78 | 2,192 | -0.16(-0.43%) |
Apr 12, 2024 | 38.00 | 38.06 | 37.94 | 37.94 | 1,483 | -0.32(-0.84%) |
Apr 11, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 18 | -0.00(-0.00%) |
Apr 10, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 145 | -0.10(-0.27%) |
Apr 09, 2024 | 38.51 | 38.52 | 38.28 | 38.37 | 4,311 | -0.11(-0.29%) |
Apr 08, 2024 | 38.47 | 38.54 | 38.47 | 38.48 | 5,282 | +0.19(+0.49%) |
Apr 05, 2024 | 38.17 | 38.29 | 38.14 | 38.29 | 4,636 | +0.15(+0.39%) |
Apr 04, 2024 | 38.57 | 38.58 | 38.13 | 38.14 | 7,735 | -0.19(-0.50%) |
Apr 03, 2024 | 38.31 | 38.39 | 38.29 | 38.33 | 4,182 | +0.16(+0.42%) |
Apr 02, 2024 | 38.25 | 38.25 | 38.09 | 38.17 | 3,142 | -0.40(-1.05%) |
Apr 01, 2024 | 38.54 | 38.72 | 38.53 | 38.58 | 11,196 | +0.12(+0.32%) |
Mar 28, 2024 | 38.38 | 38.46 | 38.37 | 38.46 | 852 | +0.01(+0.01%) |
Mar 27, 2024 | 38.31 | 38.45 | 38.31 | 38.45 | 755 | +0.40(+1.06%) |
Mar 26, 2024 | 38.03 | 38.10 | 38.03 | 38.05 | 8,220 | +0.27(+0.71%) |
Mar 25, 2024 | 37.62 | 37.86 | 37.62 | 37.78 | 1,982 | +0.05(+0.14%) |
Mar 22, 2024 | 37.76 | 37.76 | 37.73 | 37.73 | 3,258 | +0.09(+0.24%) |
Mar 21, 2024 | 37.61 | 37.65 | 37.58 | 37.64 | 1,396 | +0.03(+0.08%) |
Mar 20, 2024 | 37.60 | 37.61 | 37.58 | 37.61 | 750 | +0.38(+1.03%) |
Mar 19, 2024 | 37.20 | 37.28 | 37.18 | 37.22 | 6,231 | +0.10(+0.28%) |
Mar 18, 2024 | 37.12 | 37.15 | 37.12 | 37.12 | 3,896 | -0.05(-0.14%) |
Mar 15, 2024 | 37.22 | 37.23 | 37.13 | 37.17 | 1,489 | +0.11(+0.31%) |
Mar 14, 2024 | 37.06 | 37.19 | 37.06 | 37.06 | 310 | -0.05(-0.13%) |
Mar 13, 2024 | 37.21 | 37.21 | 37.11 | 37.11 | 3,847 | -0.02(-0.06%) |
Mar 12, 2024 | 36.95 | 37.13 | 36.95 | 37.13 | 1,199 | +0.31(+0.83%) |
Mar 11, 2024 | 36.67 | 36.83 | 36.67 | 36.83 | 204 | +0.00(+0.01%) |
Mar 08, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 228 | -0.27(-0.73%) |
Mar 07, 2024 | 37.10 | 37.12 | 37.09 | 37.09 | 1,594 | +0.26(+0.71%) |
Mar 06, 2024 | 36.86 | 36.86 | 36.81 | 36.83 | 952 | +0.26(+0.70%) |
Mar 05, 2024 | 36.51 | 36.57 | 36.51 | 36.57 | 710 | -0.11(-0.31%) |
Mar 04, 2024 | 36.68 | 36.71 | 36.68 | 36.69 | 1,246 | -0.07(-0.19%) |