Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 39.13 | 39.15 | 39.03 | 39.05 | 171,539 | -0.06(-0.15%) |
Mar 28, 2024 | 39.10 | 39.15 | 39.08 | 39.11 | 112,148 | +0.02(+0.05%) |
Mar 27, 2024 | 39.08 | 39.09 | 38.98 | 39.09 | 141,551 | +0.10(+0.26%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.96 | 38.99 | 219,149 | +0.01(+0.03%) |
Mar 25, 2024 | 38.96 | 39.03 | 38.96 | 38.98 | 46,279 | -0.06(-0.16%) |
Mar 22, 2024 | 39.07 | 39.07 | 39.00 | 39.04 | 105,697 | +0.02(+0.05%) |
Mar 21, 2024 | 39.10 | 39.10 | 38.97 | 39.02 | 116,345 | -0.02(-0.05%) |
Mar 20, 2024 | 38.82 | 39.04 | 38.81 | 39.04 | 80,388 | +0.21(+0.54%) |
Mar 19, 2024 | 38.70 | 38.86 | 38.70 | 38.83 | 63,233 | +0.10(+0.26%) |
Mar 18, 2024 | 38.78 | 38.84 | 38.70 | 38.73 | 78,166 | +0.09(+0.24%) |
Mar 15, 2024 | 38.65 | 38.72 | 38.60 | 38.64 | 64,190 | -0.08(-0.22%) |
Mar 14, 2024 | 38.79 | 38.81 | 38.66 | 38.72 | 66,769 | -0.10(-0.26%) |
Mar 13, 2024 | 38.78 | 38.84 | 38.77 | 38.82 | 172,365 | +0.03(+0.08%) |
Mar 12, 2024 | 38.72 | 38.83 | 38.59 | 38.79 | 86,668 | +0.17(+0.44%) |
Mar 11, 2024 | 38.63 | 38.67 | 38.55 | 38.62 | 60,954 | -0.02(-0.05%) |
Mar 08, 2024 | 38.76 | 38.85 | 38.62 | 38.64 | 48,554 | -0.09(-0.23%) |
Mar 07, 2024 | 38.68 | 38.76 | 38.66 | 38.73 | 55,799 | +0.15(+0.39%) |
Mar 06, 2024 | 38.63 | 38.67 | 38.55 | 38.58 | 66,215 | +0.09(+0.23%) |
Mar 05, 2024 | 38.59 | 38.64 | 38.42 | 38.49 | 25,232 | -0.17(-0.44%) |
Mar 04, 2024 | 38.66 | 38.74 | 38.65 | 38.66 | 39,281 | -0.04(-0.10%) |