Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.99 | 40.04 | 39.97 | 40.03 | 11,968 | +0.20(+0.50%) |
May 23, 2024 | 39.80 | 39.83 | 39.80 | 39.83 | 555 | -0.10(-0.25%) |
May 22, 2024 | 39.83 | 40.03 | 39.83 | 39.93 | 394 | -0.11(-0.26%) |
May 21, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 174 | +0.05(+0.13%) |
May 20, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 114 | -0.01(-0.03%) |
May 17, 2024 | 40.00 | 40.00 | 39.99 | 39.99 | 483 | -0.06(-0.15%) |
May 16, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 19 | -0.00(-0.01%) |
May 15, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 310 | +0.20(+0.49%) |
May 14, 2024 | 39.74 | 39.95 | 39.73 | 39.87 | 1,094 | +0.04(+0.10%) |
May 13, 2024 | 39.93 | 39.93 | 39.73 | 39.83 | 586 | +0.00(+0.00%) |
May 10, 2024 | 39.82 | 39.92 | 39.82 | 39.83 | 476 | -0.06(-0.16%) |
May 09, 2024 | 39.88 | 39.89 | 39.88 | 39.89 | 334 | +0.09(+0.23%) |
May 08, 2024 | 39.81 | 39.81 | 39.80 | 39.80 | 613 | -0.11(-0.26%) |
May 07, 2024 | 39.91 | 39.91 | 39.80 | 39.91 | 723 | +0.01(+0.03%) |
May 06, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 156 | +0.04(+0.10%) |
May 03, 2024 | 39.93 | 39.93 | 39.85 | 39.85 | 548 | +0.19(+0.47%) |
May 02, 2024 | 39.62 | 39.79 | 39.58 | 39.67 | 84,510 | +0.09(+0.24%) |
May 01, 2024 | 39.62 | 39.62 | 39.57 | 39.57 | 223 | +0.17(+0.43%) |
Apr 30, 2024 | 39.42 | 39.42 | 39.40 | 39.40 | 194 | -0.16(-0.41%) |
Apr 29, 2024 | 39.59 | 39.59 | 39.57 | 39.57 | 526 | +0.13(+0.34%) |
Apr 26, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 100 | +0.17(+0.42%) |
Apr 25, 2024 | 39.31 | 39.31 | 39.21 | 39.27 | 1,821 | -0.15(-0.38%) |
Apr 24, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 82 | -0.03(-0.08%) |
Apr 23, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 4 | +0.11(+0.28%) |
Apr 22, 2024 | 39.36 | 39.41 | 39.30 | 39.34 | 1,121 | +0.13(+0.33%) |
Apr 19, 2024 | 39.13 | 39.21 | 39.11 | 39.21 | 1,833 | +0.04(+0.10%) |
Apr 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 128 | -0.00(-0.01%) |
Apr 17, 2024 | 39.05 | 39.29 | 39.05 | 39.17 | 592 | -0.01(-0.03%) |
Apr 16, 2024 | 39.32 | 39.32 | 39.07 | 39.19 | 685 | -0.05(-0.12%) |
Apr 15, 2024 | 39.27 | 39.34 | 39.17 | 39.23 | 1,126 | -0.14(-0.37%) |
Apr 12, 2024 | 39.44 | 39.44 | 39.38 | 39.38 | 1,092 | -0.05(-0.14%) |
Apr 11, 2024 | 39.49 | 39.49 | 39.43 | 39.43 | 3,280 | -0.04(-0.10%) |
Apr 10, 2024 | 39.54 | 39.54 | 39.36 | 39.47 | 5,501 | -0.29(-0.74%) |
Apr 09, 2024 | 39.74 | 39.80 | 39.74 | 39.77 | 310 | +0.08(+0.21%) |
Apr 08, 2024 | 39.69 | 39.69 | 39.54 | 39.68 | 12,208 | +0.02(+0.05%) |
Apr 05, 2024 | 39.65 | 39.76 | 39.65 | 39.66 | 2,370 | -0.02(-0.04%) |
Apr 04, 2024 | 39.72 | 39.72 | 39.59 | 39.68 | 279 | +0.05(+0.14%) |
Apr 03, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 234 | -0.00(-0.01%) |
Apr 02, 2024 | 39.74 | 39.74 | 39.63 | 39.63 | 1,087 | -0.11(-0.29%) |
Apr 01, 2024 | 39.91 | 39.91 | 39.63 | 39.74 | 2,016 | -0.05(-0.14%) |
Mar 28, 2024 | 39.81 | 39.81 | 39.76 | 39.80 | 1,217 | +0.03(+0.07%) |
Mar 27, 2024 | 39.87 | 39.87 | 39.77 | 39.77 | 308 | +0.03(+0.07%) |
Mar 26, 2024 | 39.74 | 39.75 | 39.74 | 39.74 | 862 | -0.00(-0.01%) |
Mar 25, 2024 | 39.71 | 39.90 | 39.71 | 39.74 | 902 | -0.01(-0.02%) |
Mar 22, 2024 | 39.88 | 39.92 | 39.75 | 39.75 | 2,990 | -0.04(-0.10%) |
Mar 21, 2024 | 39.90 | 39.91 | 39.65 | 39.79 | 1,289 | +0.05(+0.13%) |
Mar 20, 2024 | 39.53 | 39.73 | 39.53 | 39.73 | 893 | +0.19(+0.47%) |
Mar 19, 2024 | 39.52 | 39.55 | 39.52 | 39.55 | 903 | +0.08(+0.20%) |
Mar 18, 2024 | 39.38 | 39.47 | 39.38 | 39.47 | 414 | +0.10(+0.25%) |
Mar 15, 2024 | 39.22 | 39.37 | 39.17 | 39.37 | 2,621 | +0.00(+0.01%) |
Mar 14, 2024 | 39.57 | 39.71 | 39.37 | 39.37 | 2,060 | -0.22(-0.56%) |
Mar 13, 2024 | 39.48 | 39.67 | 39.48 | 39.59 | 858 | +0.05(+0.13%) |
Mar 12, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 193 | -0.01(-0.03%) |
Mar 11, 2024 | 39.44 | 39.57 | 39.44 | 39.55 | 568 | -0.03(-0.07%) |
Mar 08, 2024 | 39.61 | 39.61 | 39.58 | 39.58 | 5,439 | +0.07(+0.17%) |
Mar 07, 2024 | 39.64 | 39.64 | 39.51 | 39.51 | 636 | -0.02(-0.06%) |
Mar 06, 2024 | 39.53 | 39.56 | 39.53 | 39.53 | 1,533 | +0.03(+0.08%) |
Mar 05, 2024 | 39.40 | 39.52 | 39.40 | 39.50 | 3,894 | +0.09(+0.23%) |
Mar 04, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 266 | -0.08(-0.20%) |