Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 39.80 | 39.98 | 39.72 | 39.91 | 11,578 | +0.03(+0.09%) |
May 24, 2024 | 39.96 | 39.99 | 39.70 | 39.88 | 8,827 | +0.01(+0.03%) |
May 23, 2024 | 40.13 | 40.49 | 39.43 | 39.87 | 21,540 | -0.10(-0.25%) |
May 22, 2024 | 41.15 | 41.15 | 39.74 | 39.97 | 20,240 | -0.85(-2.08%) |
May 21, 2024 | 40.15 | 41.01 | 40.12 | 40.81 | 17,303 | +0.30(+0.75%) |
May 20, 2024 | 40.03 | 40.51 | 40.03 | 40.51 | 14,618 | +0.68(+1.70%) |
May 17, 2024 | 39.59 | 39.90 | 39.53 | 39.83 | 8,315 | +0.46(+1.17%) |
May 16, 2024 | 39.05 | 39.59 | 39.05 | 39.37 | 9,872 | +0.22(+0.55%) |
May 15, 2024 | 39.28 | 39.40 | 39.15 | 39.16 | 9,859 | -0.02(-0.05%) |
May 14, 2024 | 38.88 | 39.19 | 38.81 | 39.18 | 14,060 | +0.31(+0.81%) |
May 13, 2024 | 38.93 | 39.19 | 38.80 | 38.86 | 13,476 | -0.16(-0.40%) |
May 10, 2024 | 39.36 | 39.36 | 38.79 | 39.02 | 18,764 | -0.17(-0.43%) |
May 09, 2024 | 38.41 | 39.24 | 38.40 | 39.19 | 24,214 | +0.78(+2.02%) |
May 08, 2024 | 38.44 | 38.50 | 38.21 | 38.41 | 13,579 | +0.09(+0.23%) |
May 07, 2024 | 38.09 | 38.32 | 37.98 | 38.32 | 16,182 | +0.26(+0.70%) |
May 06, 2024 | 37.97 | 38.08 | 37.77 | 38.06 | 5,070 | +0.39(+1.04%) |
May 03, 2024 | 37.92 | 38.01 | 37.56 | 37.66 | 10,729 | -0.13(-0.34%) |
May 02, 2024 | 37.14 | 37.92 | 37.06 | 37.79 | 7,187 | +0.52(+1.40%) |
May 01, 2024 | 37.52 | 37.58 | 36.86 | 37.27 | 20,245 | -0.29(-0.78%) |
Apr 30, 2024 | 38.15 | 38.15 | 37.54 | 37.57 | 5,384 | -0.57(-1.51%) |
Apr 29, 2024 | 38.03 | 38.27 | 38.03 | 38.14 | 3,500 | -0.04(-0.11%) |
Apr 26, 2024 | 38.34 | 38.34 | 38.08 | 38.18 | 3,968 | -0.04(-0.10%) |
Apr 25, 2024 | 38.15 | 38.34 | 37.97 | 38.22 | 8,512 | -0.01(-0.03%) |
Apr 24, 2024 | 38.12 | 38.23 | 38.07 | 38.23 | 3,109 | +0.11(+0.28%) |
Apr 23, 2024 | 37.42 | 38.22 | 37.42 | 38.13 | 6,195 | +0.40(+1.07%) |
Apr 22, 2024 | 37.38 | 37.91 | 37.34 | 37.72 | 6,424 | +0.36(+0.97%) |
Apr 19, 2024 | 36.62 | 37.41 | 36.62 | 37.36 | 4,412 | +0.82(+2.25%) |
Apr 18, 2024 | 36.16 | 36.63 | 36.12 | 36.54 | 9,005 | +0.26(+0.72%) |
Apr 17, 2024 | 35.88 | 36.29 | 35.88 | 36.28 | 4,501 | +0.47(+1.31%) |
Apr 16, 2024 | 36.07 | 36.07 | 35.41 | 35.81 | 13,239 | -0.25(-0.70%) |
Apr 15, 2024 | 37.00 | 37.25 | 36.01 | 36.07 | 23,823 | -0.88(-2.39%) |
Apr 12, 2024 | 37.63 | 38.26 | 36.91 | 36.95 | 6,836 | -0.62(-1.64%) |
Apr 11, 2024 | 37.73 | 37.73 | 37.37 | 37.57 | 8,027 | -0.19(-0.50%) |
Apr 10, 2024 | 37.96 | 37.96 | 37.70 | 37.75 | 10,638 | -0.31(-0.82%) |
Apr 09, 2024 | 38.38 | 38.48 | 38.01 | 38.07 | 14,394 | -0.26(-0.69%) |
Apr 08, 2024 | 38.37 | 38.57 | 38.28 | 38.33 | 8,120 | +0.11(+0.28%) |
Apr 05, 2024 | 37.98 | 38.30 | 37.96 | 38.22 | 6,763 | +0.24(+0.64%) |
Apr 04, 2024 | 38.39 | 38.40 | 37.87 | 37.98 | 16,409 | -0.41(-1.07%) |
Apr 03, 2024 | 37.77 | 38.42 | 37.58 | 38.39 | 9,951 | +0.61(+1.61%) |
Apr 02, 2024 | 37.65 | 37.78 | 37.62 | 37.78 | 7,788 | +0.15(+0.39%) |
Apr 01, 2024 | 37.72 | 37.72 | 37.51 | 37.63 | 12,694 | +0.03(+0.08%) |
Mar 28, 2024 | 36.99 | 37.65 | 36.99 | 37.61 | 15,899 | +0.67(+1.81%) |
Mar 27, 2024 | 36.52 | 36.94 | 36.52 | 36.94 | 20,988 | +0.34(+0.94%) |
Mar 26, 2024 | 36.91 | 36.91 | 36.58 | 36.59 | 18,670 | -0.29(-0.78%) |
Mar 25, 2024 | 36.89 | 37.23 | 36.76 | 36.88 | 12,507 | +0.18(+0.49%) |
Mar 22, 2024 | 36.91 | 37.00 | 36.65 | 36.70 | 17,241 | -0.09(-0.24%) |
Mar 21, 2024 | 36.84 | 37.03 | 36.79 | 36.79 | 17,696 | +0.00(+0.00%) |
Mar 20, 2024 | 36.85 | 36.89 | 36.79 | 36.79 | 24,338 | -0.02(-0.05%) |
Mar 19, 2024 | 36.59 | 36.83 | 36.59 | 36.81 | 8,590 | +0.30(+0.83%) |
Mar 18, 2024 | 36.56 | 36.66 | 36.51 | 36.51 | 5,539 | -0.05(-0.13%) |
Mar 15, 2024 | 36.19 | 36.73 | 36.19 | 36.56 | 6,979 | +0.21(+0.57%) |
Mar 14, 2024 | 36.70 | 36.70 | 36.20 | 36.35 | 9,141 | -0.44(-1.19%) |
Mar 13, 2024 | 36.91 | 37.07 | 36.64 | 36.79 | 7,059 | +0.15(+0.41%) |
Mar 12, 2024 | 36.54 | 36.69 | 36.49 | 36.63 | 15,536 | +0.00(+0.00%) |
Mar 11, 2024 | 36.45 | 36.65 | 36.33 | 36.63 | 5,495 | +0.15(+0.40%) |
Mar 08, 2024 | 36.54 | 36.69 | 36.31 | 36.49 | 13,842 | -0.02(-0.05%) |
Mar 07, 2024 | 36.64 | 36.67 | 36.34 | 36.51 | 11,339 | +0.04(+0.11%) |
Mar 06, 2024 | 36.31 | 36.91 | 36.31 | 36.47 | 9,602 | +0.40(+1.12%) |
Mar 05, 2024 | 35.74 | 36.27 | 35.45 | 36.07 | 12,007 | +0.27(+0.77%) |
Mar 04, 2024 | 35.82 | 35.93 | 35.68 | 35.79 | 7,195 | +0.08(+0.22%) |