Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 39.75 | 39.75 | 39.50 | 39.57 | 64,192 | -0.07(-0.18%) |
May 22, 2024 | 39.68 | 39.70 | 39.58 | 39.64 | 19,244 | -0.04(-0.10%) |
May 21, 2024 | 39.60 | 39.69 | 39.60 | 39.68 | 180,150 | +0.06(+0.15%) |
May 20, 2024 | 39.59 | 39.71 | 39.59 | 39.62 | 28,670 | +0.03(+0.08%) |
May 17, 2024 | 39.56 | 39.63 | 39.53 | 39.59 | 29,684 | +0.05(+0.13%) |
May 16, 2024 | 39.62 | 39.66 | 39.54 | 39.54 | 50,850 | -0.03(-0.08%) |
May 15, 2024 | 39.45 | 39.60 | 39.45 | 39.57 | 17,530 | +0.20(+0.51%) |
May 14, 2024 | 39.29 | 39.44 | 39.27 | 39.37 | 36,375 | +0.08(+0.19%) |
May 13, 2024 | 39.32 | 39.34 | 39.25 | 39.29 | 25,543 | +0.01(+0.03%) |
May 10, 2024 | 39.34 | 39.38 | 39.24 | 39.28 | 23,222 | +0.05(+0.13%) |
May 09, 2024 | 39.18 | 39.29 | 39.15 | 39.23 | 33,546 | +0.05(+0.13%) |
May 08, 2024 | 39.06 | 39.18 | 39.06 | 39.18 | 39,489 | +0.04(+0.10%) |
May 07, 2024 | 39.11 | 39.19 | 39.10 | 39.14 | 22,371 | +0.03(+0.08%) |
May 06, 2024 | 39.02 | 39.11 | 39.00 | 39.11 | 14,758 | +0.21(+0.54%) |
May 03, 2024 | 38.94 | 38.99 | 38.85 | 38.90 | 76,819 | +0.24(+0.62%) |
May 02, 2024 | 38.49 | 38.74 | 38.49 | 38.66 | 35,066 | +0.17(+0.44%) |
May 01, 2024 | 38.52 | 38.77 | 38.47 | 38.49 | 43,797 | -0.13(-0.34%) |
Apr 30, 2024 | 38.78 | 38.83 | 38.62 | 38.62 | 40,111 | -0.24(-0.62%) |
Apr 29, 2024 | 38.91 | 38.91 | 38.80 | 38.86 | 21,885 | +0.06(+0.17%) |
Apr 26, 2024 | 38.68 | 38.83 | 38.68 | 38.80 | 24,442 | +0.18(+0.45%) |
Apr 25, 2024 | 38.44 | 38.64 | 38.34 | 38.62 | 74,318 | -0.08(-0.21%) |
Apr 24, 2024 | 38.70 | 38.73 | 38.56 | 38.70 | 183,441 | +0.00(+0.00%) |
Apr 23, 2024 | 38.52 | 38.70 | 38.50 | 38.70 | 71,346 | +0.29(+0.76%) |
Apr 22, 2024 | 38.36 | 38.53 | 38.25 | 38.41 | 89,486 | +0.21(+0.55%) |
Apr 19, 2024 | 38.36 | 38.42 | 38.15 | 38.20 | 97,280 | -0.16(-0.42%) |
Apr 18, 2024 | 38.45 | 38.54 | 38.32 | 38.36 | 162,416 | -0.02(-0.05%) |
Apr 17, 2024 | 38.60 | 38.60 | 38.38 | 38.38 | 45,362 | -0.09(-0.23%) |
Apr 16, 2024 | 38.54 | 38.60 | 38.46 | 38.47 | 94,417 | -0.09(-0.23%) |
Apr 15, 2024 | 38.87 | 38.91 | 38.48 | 38.56 | 51,312 | -0.14(-0.36%) |
Apr 12, 2024 | 38.85 | 38.88 | 38.67 | 38.70 | 34,692 | -0.25(-0.64%) |
Apr 11, 2024 | 38.90 | 39.02 | 38.78 | 38.95 | 149,575 | +0.10(+0.24%) |
Apr 10, 2024 | 38.92 | 38.92 | 38.78 | 38.85 | 40,123 | -0.16(-0.40%) |
Apr 09, 2024 | 39.06 | 39.06 | 38.88 | 39.01 | 62,364 | +0.04(+0.12%) |
Apr 08, 2024 | 39.00 | 39.03 | 38.96 | 38.97 | 37,177 | +0.02(+0.04%) |
Apr 05, 2024 | 38.93 | 39.01 | 38.84 | 38.95 | 444,199 | +0.13(+0.33%) |
Apr 04, 2024 | 39.14 | 39.14 | 38.80 | 38.82 | 37,783 | -0.16(-0.41%) |
Apr 03, 2024 | 38.94 | 39.05 | 38.94 | 38.98 | 171,483 | +0.02(+0.05%) |
Apr 02, 2024 | 38.92 | 38.97 | 38.90 | 38.96 | 113,418 | -0.09(-0.23%) |