Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 40.19 | 40.30 | 40.19 | 40.22 | 3,962 | +0.07(+0.17%) |
May 17, 2024 | 40.29 | 40.29 | 40.06 | 40.15 | 1,485 | -0.05(-0.12%) |
May 16, 2024 | 40.28 | 40.37 | 40.20 | 40.20 | 3,691 | -0.05(-0.12%) |
May 15, 2024 | 39.95 | 40.25 | 39.95 | 40.25 | 5,436 | +0.50(+1.27%) |
May 14, 2024 | 39.60 | 39.75 | 39.55 | 39.75 | 3,541 | +0.20(+0.51%) |
May 13, 2024 | 39.78 | 39.78 | 39.53 | 39.55 | 4,087 | -0.08(-0.20%) |
May 10, 2024 | 39.57 | 39.69 | 39.57 | 39.62 | 3,566 | +0.17(+0.44%) |
May 09, 2024 | 39.39 | 39.45 | 39.36 | 39.45 | 1,353 | +0.16(+0.40%) |
May 08, 2024 | 39.14 | 39.31 | 39.14 | 39.29 | 4,669 | -0.00(-0.01%) |
May 07, 2024 | 39.39 | 39.39 | 39.25 | 39.30 | 5,815 | +0.07(+0.18%) |
May 06, 2024 | 38.96 | 39.23 | 38.96 | 39.23 | 5,412 | +0.39(+1.00%) |
May 03, 2024 | 38.74 | 38.84 | 38.66 | 38.84 | 4,856 | +0.44(+1.15%) |
May 02, 2024 | 38.57 | 38.57 | 38.20 | 38.40 | 9,498 | +0.15(+0.39%) |
May 01, 2024 | 38.40 | 38.68 | 38.23 | 38.25 | 9,419 | -0.27(-0.70%) |
Apr 30, 2024 | 38.95 | 38.95 | 38.44 | 38.52 | 12,833 | -0.47(-1.21%) |
Apr 29, 2024 | 39.10 | 39.10 | 38.89 | 38.99 | 5,616 | +0.06(+0.16%) |
Apr 26, 2024 | 38.86 | 38.99 | 38.86 | 38.93 | 3,363 | +0.25(+0.65%) |
Apr 25, 2024 | 38.50 | 38.77 | 38.41 | 38.68 | 4,829 | -0.02(-0.04%) |
Apr 24, 2024 | 38.78 | 38.80 | 38.54 | 38.69 | 3,753 | -0.04(-0.09%) |
Apr 23, 2024 | 38.46 | 38.73 | 38.46 | 38.73 | 21,969 | +0.54(+1.40%) |
Apr 22, 2024 | 37.98 | 38.38 | 37.94 | 38.19 | 5,497 | +0.32(+0.84%) |
Apr 19, 2024 | 38.10 | 38.16 | 37.81 | 37.88 | 8,980 | -0.25(-0.66%) |
Apr 18, 2024 | 38.29 | 38.44 | 38.12 | 38.13 | 5,164 | -0.15(-0.39%) |
Apr 17, 2024 | 38.67 | 38.67 | 38.28 | 38.28 | 3,964 | -0.25(-0.65%) |
Apr 16, 2024 | 38.61 | 38.61 | 38.46 | 38.53 | 5,427 | -0.03(-0.08%) |
Apr 15, 2024 | 39.36 | 39.36 | 38.55 | 38.56 | 9,845 | -0.39(-1.01%) |
Apr 12, 2024 | 39.20 | 39.20 | 38.89 | 38.95 | 5,438 | -0.66(-1.68%) |
Apr 11, 2024 | 39.42 | 39.70 | 39.26 | 39.62 | 15,529 | +0.19(+0.49%) |
Apr 10, 2024 | 39.42 | 39.51 | 39.30 | 39.43 | 9,121 | -0.36(-0.91%) |
Apr 09, 2024 | 40.01 | 40.01 | 39.51 | 39.79 | 15,609 | -0.03(-0.08%) |
Apr 08, 2024 | 39.93 | 39.93 | 39.81 | 39.82 | 7,241 | -0.02(-0.05%) |
Apr 05, 2024 | 39.44 | 39.91 | 39.44 | 39.84 | 23,124 | +0.39(+0.99%) |
Apr 04, 2024 | 40.19 | 40.20 | 39.44 | 39.45 | 8,557 | -0.46(-1.15%) |
Apr 03, 2024 | 39.85 | 40.05 | 39.85 | 39.91 | 3,168 | -0.00(-0.01%) |
Apr 02, 2024 | 40.02 | 40.02 | 39.77 | 39.91 | 8,703 | -0.34(-0.85%) |