Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.67 | 38.87 | 38.67 | 38.87 | 551 | +0.62(+1.63%) |
May 30, 2024 | 38.22 | 38.27 | 38.20 | 38.25 | 9,543 | +0.48(+1.28%) |
May 29, 2024 | 37.82 | 37.82 | 37.77 | 37.77 | 175 | -0.30(-0.78%) |
May 28, 2024 | 38.56 | 38.56 | 37.97 | 38.07 | 1,468 | -0.04(-0.09%) |
May 24, 2024 | 38.09 | 38.17 | 38.09 | 38.10 | 551 | -0.08(-0.20%) |
May 23, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 3 | -0.65(-1.68%) |
May 22, 2024 | 39.03 | 39.03 | 38.80 | 38.83 | 828 | -0.40(-1.02%) |
May 21, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 92 | -0.06(-0.16%) |
May 20, 2024 | 39.42 | 39.51 | 39.29 | 39.29 | 1,983 | -0.25(-0.64%) |
May 17, 2024 | 39.35 | 39.55 | 39.35 | 39.55 | 251 | -0.19(-0.49%) |
May 16, 2024 | 39.98 | 39.98 | 39.54 | 39.74 | 539 | +0.20(+0.50%) |
May 15, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 179 | +0.63(+1.62%) |
May 14, 2024 | 38.77 | 38.91 | 38.61 | 38.91 | 704 | +0.42(+1.09%) |
May 13, 2024 | 38.39 | 38.49 | 38.33 | 38.49 | 1,294 | +0.03(+0.07%) |
May 10, 2024 | 38.20 | 38.47 | 38.20 | 38.47 | 1,189 | +0.02(+0.04%) |
May 09, 2024 | 38.43 | 38.45 | 38.43 | 38.45 | 506 | +0.60(+1.58%) |
May 08, 2024 | 37.36 | 37.85 | 37.36 | 37.85 | 485 | -0.25(-0.66%) |
May 07, 2024 | 38.19 | 38.21 | 38.10 | 38.10 | 664 | +0.85(+2.29%) |
May 06, 2024 | 37.51 | 37.78 | 37.25 | 37.25 | 2,466 | -0.70(-1.86%) |
May 03, 2024 | 37.81 | 37.95 | 37.81 | 37.95 | 707 | +0.25(+0.67%) |
May 02, 2024 | 37.48 | 37.87 | 37.40 | 37.70 | 1,121 | +0.64(+1.73%) |
May 01, 2024 | 36.97 | 37.06 | 36.97 | 37.06 | 129 | -0.02(-0.05%) |
Apr 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 82 | -0.78(-2.05%) |
Apr 29, 2024 | 37.67 | 37.86 | 37.59 | 37.86 | 587 | +0.34(+0.90%) |
Apr 26, 2024 | 37.68 | 37.76 | 37.52 | 37.52 | 1,289 | -0.04(-0.10%) |
Apr 25, 2024 | 37.61 | 37.61 | 37.56 | 37.56 | 415 | -0.21(-0.56%) |
Apr 24, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 69 | -0.36(-0.94%) |
Apr 23, 2024 | 37.97 | 38.13 | 37.97 | 38.13 | 363 | +0.43(+1.15%) |
Apr 22, 2024 | 37.60 | 37.75 | 37.42 | 37.70 | 3,838 | +0.25(+0.66%) |
Apr 19, 2024 | 37.44 | 37.45 | 37.44 | 37.45 | 154 | +0.06(+0.17%) |
Apr 18, 2024 | 37.51 | 37.51 | 37.39 | 37.39 | 434 | -0.27(-0.71%) |
Apr 17, 2024 | 37.85 | 37.98 | 37.66 | 37.66 | 1,183 | -0.65(-1.70%) |
Apr 16, 2024 | 38.41 | 38.41 | 38.30 | 38.31 | 960 | -0.35(-0.91%) |
Apr 15, 2024 | 39.26 | 39.26 | 38.53 | 38.66 | 834 | -0.62(-1.59%) |
Apr 12, 2024 | 39.03 | 39.36 | 39.03 | 39.28 | 1,172 | -0.65(-1.63%) |
Apr 11, 2024 | 40.14 | 40.14 | 39.59 | 39.93 | 5,238 | +0.25(+0.63%) |
Apr 10, 2024 | 39.83 | 39.83 | 39.46 | 39.68 | 3,481 | -1.36(-3.30%) |
Apr 09, 2024 | 41.10 | 41.15 | 41.04 | 41.04 | 745 | +0.56(+1.38%) |
Apr 08, 2024 | 40.55 | 40.55 | 40.35 | 40.48 | 419 | +0.29(+0.72%) |
Apr 05, 2024 | 40.11 | 40.19 | 40.11 | 40.19 | 401 | +0.15(+0.37%) |
Apr 04, 2024 | 40.70 | 40.72 | 40.04 | 40.04 | 8,321 | -0.19(-0.46%) |
Apr 03, 2024 | 39.94 | 40.33 | 39.79 | 40.23 | 3,066 | +0.03(+0.08%) |
Apr 02, 2024 | 40.00 | 40.22 | 40.00 | 40.20 | 3,908 | -0.56(-1.37%) |
Apr 01, 2024 | 40.74 | 40.76 | 40.66 | 40.76 | 1,286 | -0.59(-1.42%) |
Mar 28, 2024 | 40.85 | 41.34 | 40.85 | 41.34 | 1,273 | +0.19(+0.46%) |
Mar 27, 2024 | 40.93 | 41.16 | 40.93 | 41.16 | 342 | +0.70(+1.73%) |
Mar 26, 2024 | 40.58 | 40.61 | 40.45 | 40.45 | 428 | -0.17(-0.41%) |
Mar 25, 2024 | 40.58 | 40.74 | 40.58 | 40.62 | 878 | +0.33(+0.82%) |
Mar 22, 2024 | 40.85 | 40.62 | 40.29 | 40.29 | 732 | -0.75(-1.82%) |
Mar 21, 2024 | 41.12 | 41.15 | 41.04 | 41.04 | 3,764 | +0.25(+0.63%) |
Mar 20, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 26 | +0.20(+0.48%) |
Mar 19, 2024 | 40.57 | 40.59 | 40.57 | 40.59 | 668 | -0.04(-0.09%) |
Mar 18, 2024 | 40.70 | 40.71 | 40.60 | 40.62 | 1,040 | -0.15(-0.37%) |
Mar 15, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 276 | -0.28(-0.67%) |
Mar 14, 2024 | 40.92 | 41.05 | 40.92 | 41.05 | 283 | -0.42(-1.01%) |
Mar 13, 2024 | 41.59 | 41.59 | 41.43 | 41.47 | 1,261 | -0.28(-0.67%) |
Mar 12, 2024 | 41.53 | 41.89 | 41.53 | 41.75 | 2,016 | -0.14(-0.33%) |
Mar 11, 2024 | 41.87 | 41.89 | 41.87 | 41.89 | 502 | -0.29(-0.69%) |
Mar 08, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 156 | +0.39(+0.94%) |
Mar 07, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 44 | +0.02(+0.05%) |
Mar 06, 2024 | 41.69 | 41.76 | 41.56 | 41.76 | 2,565 | +0.25(+0.59%) |
Mar 05, 2024 | 41.95 | 41.95 | 41.52 | 41.52 | 842 | -0.27(-0.64%) |
Mar 04, 2024 | 41.64 | 41.79 | 41.64 | 41.79 | 813 | +0.25(+0.61%) |