Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.07 | 39.27 | 39.07 | 39.26 | 1,336 | +0.51(+1.32%) |
May 23, 2024 | 39.18 | 39.19 | 38.68 | 38.75 | 1,357 | -0.56(-1.42%) |
May 22, 2024 | 39.35 | 39.35 | 39.02 | 39.31 | 5,189 | -0.13(-0.33%) |
May 21, 2024 | 39.54 | 39.56 | 39.44 | 39.44 | 2,383 | -0.11(-0.29%) |
May 20, 2024 | 39.65 | 39.89 | 39.55 | 39.55 | 3,795 | -0.03(-0.07%) |
May 17, 2024 | 39.57 | 39.61 | 39.44 | 39.58 | 976 | +0.14(+0.36%) |
May 16, 2024 | 39.50 | 39.65 | 39.38 | 39.44 | 11,166 | -0.00(-0.00%) |
May 15, 2024 | 35.33 | 39.44 | 35.33 | 39.44 | 1,370 | +0.43(+1.10%) |
May 14, 2024 | 38.89 | 39.01 | 38.77 | 39.01 | 1,580 | +0.57(+1.48%) |
May 13, 2024 | 38.66 | 38.66 | 38.44 | 38.44 | 417 | -0.11(-0.29%) |
May 10, 2024 | 38.55 | 38.55 | 38.35 | 38.55 | 580 | +0.24(+0.63%) |
May 09, 2024 | 38.24 | 38.31 | 38.24 | 38.31 | 554 | +0.17(+0.44%) |
May 08, 2024 | 37.92 | 38.14 | 37.92 | 38.14 | 548 | +0.15(+0.39%) |
May 07, 2024 | 37.96 | 37.99 | 37.80 | 37.99 | 264 | +0.11(+0.30%) |
May 06, 2024 | 37.77 | 38.04 | 37.77 | 37.88 | 1,398 | +0.24(+0.64%) |
May 03, 2024 | 37.66 | 37.66 | 37.64 | 37.64 | 1,314 | +0.41(+1.10%) |
May 02, 2024 | 37.28 | 37.34 | 36.87 | 37.23 | 5,674 | +0.45(+1.22%) |
May 01, 2024 | 36.97 | 36.97 | 36.78 | 36.78 | 457 | -0.03(-0.09%) |
Apr 30, 2024 | 37.22 | 37.22 | 36.81 | 36.81 | 403 | -0.52(-1.41%) |
Apr 29, 2024 | 37.37 | 37.37 | 37.05 | 37.33 | 2,448 | +0.16(+0.44%) |
Apr 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 265 | +0.36(+0.97%) |
Apr 25, 2024 | 36.62 | 36.81 | 36.62 | 36.81 | 379 | +0.11(+0.29%) |
Apr 24, 2024 | 36.71 | 36.71 | 36.65 | 36.71 | 1,095 | -0.15(-0.39%) |
Apr 23, 2024 | 36.58 | 37.01 | 36.58 | 36.85 | 2,962 | +0.59(+1.63%) |
Apr 22, 2024 | 36.10 | 36.56 | 36.10 | 36.26 | 1,139 | +0.36(+1.02%) |
Apr 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 100 | +0.02(+0.04%) |
Apr 18, 2024 | 36.10 | 36.10 | 35.88 | 35.88 | 477 | +0.01(+0.03%) |
Apr 17, 2024 | 35.98 | 35.98 | 35.87 | 35.87 | 378 | +0.25(+0.70%) |
Apr 16, 2024 | 35.85 | 35.86 | 35.62 | 35.62 | 2,241 | -0.67(-1.85%) |
Apr 15, 2024 | 36.85 | 36.85 | 36.13 | 36.29 | 1,787 | -0.07(-0.18%) |
Apr 12, 2024 | 36.62 | 36.84 | 36.36 | 36.36 | 1,410 | -0.56(-1.52%) |
Apr 11, 2024 | 36.86 | 37.03 | 36.65 | 36.92 | 5,073 | -0.07(-0.20%) |
Apr 10, 2024 | 37.09 | 37.09 | 36.99 | 36.99 | 449 | -0.40(-1.06%) |
Apr 09, 2024 | 37.46 | 37.59 | 37.39 | 37.39 | 17,096 | -0.05(-0.13%) |
Apr 08, 2024 | 37.45 | 37.58 | 37.44 | 37.44 | 920 | +0.34(+0.92%) |
Apr 05, 2024 | 37.08 | 37.29 | 37.00 | 37.10 | 1,898 | -0.03(-0.09%) |
Apr 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 259 | -0.20(-0.52%) |
Apr 03, 2024 | 37.01 | 37.33 | 37.01 | 37.33 | 1,322 | +0.23(+0.62%) |
Apr 02, 2024 | 37.33 | 37.33 | 37.10 | 37.10 | 769 | -0.64(-1.70%) |
Apr 01, 2024 | 37.36 | 37.74 | 37.36 | 37.74 | 1,817 | -0.02(-0.05%) |
Mar 28, 2024 | 37.72 | 37.80 | 37.66 | 37.76 | 6,214 | +0.27(+0.72%) |
Mar 27, 2024 | 37.45 | 37.55 | 37.45 | 37.49 | 3,503 | +0.30(+0.81%) |
Mar 26, 2024 | 37.33 | 37.33 | 37.12 | 37.19 | 689 | +0.24(+0.66%) |
Mar 25, 2024 | 37.09 | 37.09 | 36.95 | 36.95 | 255 | -0.02(-0.05%) |
Mar 22, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 593 | -0.19(-0.52%) |
Mar 21, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 7,357 | +0.32(+0.86%) |
Mar 20, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 101 | +0.51(+1.39%) |
Mar 19, 2024 | 36.29 | 36.49 | 36.22 | 36.34 | 6,662 | +0.04(+0.10%) |
Mar 18, 2024 | 36.37 | 36.37 | 36.30 | 36.30 | 215 | -0.26(-0.71%) |
Mar 15, 2024 | 36.52 | 36.56 | 36.48 | 36.56 | 18,291 | +0.24(+0.66%) |
Mar 14, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 156 | -0.43(-1.17%) |
Mar 13, 2024 | 36.91 | 36.96 | 36.61 | 36.75 | 5,575 | +0.01(+0.03%) |
Mar 12, 2024 | 36.76 | 36.87 | 36.65 | 36.74 | 510 | +0.00(+0.00%) |
Mar 11, 2024 | 36.59 | 36.76 | 36.40 | 36.74 | 41,131 | +0.18(+0.48%) |
Mar 08, 2024 | 36.62 | 36.62 | 36.49 | 36.56 | 433 | +0.10(+0.28%) |
Mar 07, 2024 | 36.32 | 36.70 | 36.32 | 36.46 | 7,128 | +0.42(+1.16%) |
Mar 06, 2024 | 36.13 | 36.27 | 36.01 | 36.04 | 1,450 | +0.26(+0.72%) |
Mar 05, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 120 | -0.17(-0.47%) |
Mar 04, 2024 | 35.82 | 35.95 | 35.71 | 35.95 | 1,380 | +0.03(+0.08%) |