Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 38.60 | 38.71 | 38.60 | 38.63 | 1,317 | +0.02(+0.05%) |
May 17, 2024 | 38.64 | 38.65 | 38.61 | 38.61 | 1,802 | -0.02(-0.05%) |
May 16, 2024 | 38.73 | 38.73 | 38.63 | 38.63 | 602 | +0.02(+0.05%) |
May 15, 2024 | 38.32 | 38.61 | 38.32 | 38.61 | 2,817 | +0.43(+1.12%) |
May 14, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 354 | +0.18(+0.46%) |
May 13, 2024 | 38.02 | 38.02 | 37.95 | 38.01 | 917 | +0.04(+0.09%) |
May 10, 2024 | 37.95 | 37.97 | 37.95 | 37.97 | 470 | +0.07(+0.18%) |
May 09, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 729 | +0.13(+0.34%) |
May 08, 2024 | 37.61 | 37.78 | 37.61 | 37.78 | 1,464 | -0.32(-0.85%) |
May 07, 2024 | 37.93 | 38.10 | 37.85 | 38.10 | 1,639 | +0.36(+0.96%) |
May 06, 2024 | 37.65 | 37.74 | 37.57 | 37.74 | 1,947 | +0.39(+1.04%) |
May 03, 2024 | 37.43 | 37.43 | 37.35 | 37.35 | 907 | +0.42(+1.13%) |
May 02, 2024 | 36.83 | 36.93 | 36.83 | 36.93 | 857 | +0.38(+1.03%) |
May 01, 2024 | 36.60 | 36.63 | 36.54 | 36.56 | 1,722 | -0.08(-0.23%) |
Apr 30, 2024 | 37.10 | 37.10 | 36.64 | 36.64 | 1,878 | -0.56(-1.51%) |
Apr 29, 2024 | 37.22 | 37.25 | 37.09 | 37.20 | 7,874 | +0.07(+0.20%) |
Apr 26, 2024 | 36.98 | 37.13 | 36.98 | 37.13 | 2,105 | +0.35(+0.94%) |
Apr 25, 2024 | 36.54 | 36.78 | 36.50 | 36.78 | 2,702 | -0.31(-0.83%) |
Apr 24, 2024 | 37.28 | 37.28 | 36.91 | 37.09 | 4,684 | +0.08(+0.22%) |
Apr 23, 2024 | 36.86 | 37.05 | 36.80 | 37.00 | 2,348 | +0.45(+1.22%) |
Apr 22, 2024 | 36.60 | 36.64 | 36.33 | 36.56 | 1,347 | +0.26(+0.71%) |
Apr 19, 2024 | 36.49 | 36.49 | 36.30 | 36.30 | 1,118 | -0.30(-0.82%) |
Apr 18, 2024 | 36.82 | 36.82 | 36.52 | 36.60 | 5,471 | -0.12(-0.33%) |
Apr 17, 2024 | 37.21 | 37.21 | 36.61 | 36.72 | 2,987 | -0.21(-0.57%) |
Apr 16, 2024 | 36.92 | 37.03 | 36.90 | 36.93 | 29,505 | -0.07(-0.20%) |
Apr 15, 2024 | 37.70 | 37.70 | 37.00 | 37.00 | 1,922 | -0.44(-1.16%) |
Apr 12, 2024 | 37.41 | 37.44 | 37.32 | 37.44 | 1,771 | -0.60(-1.58%) |
Apr 11, 2024 | 37.70 | 38.04 | 37.70 | 38.04 | 873 | +0.31(+0.82%) |
Apr 10, 2024 | 37.66 | 37.73 | 37.61 | 37.73 | 3,253 | -0.29(-0.76%) |
Apr 09, 2024 | 38.18 | 38.18 | 37.90 | 38.02 | 5,335 | +0.06(+0.17%) |
Apr 08, 2024 | 38.00 | 38.04 | 37.96 | 37.96 | 4,211 | -0.02(-0.06%) |
Apr 05, 2024 | 37.74 | 37.98 | 37.74 | 37.98 | 4,861 | +0.31(+0.82%) |
Apr 04, 2024 | 37.67 | 37.68 | 37.67 | 37.67 | 3,455 | -0.37(-0.98%) |
Apr 03, 2024 | 38.01 | 38.19 | 38.01 | 38.05 | 2,190 | -0.00(-0.01%) |
Apr 02, 2024 | 38.06 | 38.08 | 37.95 | 38.05 | 2,207 | -0.26(-0.67%) |
Apr 01, 2024 | 38.26 | 38.45 | 38.26 | 38.30 | 5,025 | -0.05(-0.13%) |
Mar 28, 2024 | 38.23 | 38.35 | 38.23 | 38.35 | 925 | +0.12(+0.31%) |
Mar 27, 2024 | 38.08 | 38.24 | 38.03 | 38.24 | 3,408 | +0.34(+0.90%) |
Mar 26, 2024 | 38.12 | 38.14 | 37.89 | 37.89 | 1,157 | -0.12(-0.30%) |
Mar 25, 2024 | 37.97 | 38.03 | 37.96 | 38.01 | 12,961 | -0.09(-0.23%) |
Mar 22, 2024 | 38.07 | 38.11 | 38.03 | 38.10 | 3,196 | -0.02(-0.06%) |
Mar 21, 2024 | 38.20 | 38.21 | 38.12 | 38.12 | 1,104 | +0.11(+0.28%) |
Mar 20, 2024 | 37.72 | 38.03 | 37.72 | 38.01 | 1,897 | +0.31(+0.83%) |
Mar 19, 2024 | 37.59 | 37.70 | 37.55 | 37.70 | 2,168 | +0.19(+0.50%) |
Mar 18, 2024 | 37.63 | 37.63 | 37.51 | 37.51 | 1,964 | +0.23(+0.63%) |
Mar 15, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 286 | -0.21(-0.55%) |
Mar 14, 2024 | 37.73 | 37.73 | 37.33 | 37.49 | 5,228 | -0.18(-0.47%) |
Mar 13, 2024 | 37.73 | 37.76 | 37.66 | 37.66 | 3,601 | -0.12(-0.33%) |
Mar 12, 2024 | 37.71 | 37.78 | 37.71 | 37.78 | 1,158 | +0.51(+1.37%) |
Mar 11, 2024 | 37.26 | 37.31 | 37.12 | 37.27 | 1,837 | -0.14(-0.37%) |
Mar 08, 2024 | 37.83 | 38.02 | 37.41 | 37.41 | 1,421 | -0.31(-0.82%) |
Mar 07, 2024 | 37.39 | 37.72 | 37.39 | 37.72 | 755 | +0.54(+1.47%) |
Mar 06, 2024 | 37.14 | 37.23 | 37.11 | 37.18 | 2,031 | +0.24(+0.65%) |
Mar 05, 2024 | 37.12 | 37.12 | 36.92 | 36.94 | 1,787 | -0.36(-0.97%) |
Mar 04, 2024 | 37.24 | 37.50 | 37.24 | 37.30 | 3,763 | +0.01(+0.03%) |