Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 39.01 | 39.04 | 38.92 | 39.02 | 2,357 | +0.04(+0.09%) |
Jun 14, 2024 | 39.11 | 39.11 | 38.98 | 38.98 | 2,012 | -0.20(-0.51%) |
Jun 13, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 180 | +0.01(+0.01%) |
Jun 12, 2024 | 39.29 | 39.29 | 39.17 | 39.17 | 345 | +0.11(+0.29%) |
Jun 11, 2024 | 39.07 | 39.07 | 39.06 | 39.06 | 436 | +0.09(+0.23%) |
Jun 10, 2024 | 38.97 | 39.00 | 38.97 | 38.97 | 753 | +0.03(+0.08%) |
Jun 07, 2024 | 38.99 | 39.06 | 38.92 | 38.94 | 1,207 | -0.11(-0.29%) |
Jun 06, 2024 | 39.09 | 39.13 | 39.05 | 39.05 | 1,645 | -0.02(-0.05%) |
Jun 05, 2024 | 39.10 | 39.10 | 39.07 | 39.07 | 601 | +0.09(+0.23%) |
Jun 04, 2024 | 39.05 | 39.06 | 38.85 | 38.98 | 1,927 | -0.05(-0.12%) |
Jun 03, 2024 | 39.01 | 39.03 | 38.89 | 39.03 | 1,250 | +0.11(+0.28%) |
May 31, 2024 | 38.82 | 39.00 | 38.82 | 38.92 | 1,212 | +0.14(+0.36%) |
May 30, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 88 | +0.11(+0.28%) |
May 29, 2024 | 38.71 | 38.71 | 38.67 | 38.67 | 1,469 | -0.12(-0.31%) |
May 28, 2024 | 38.92 | 38.92 | 38.79 | 38.79 | 1,327 | -0.12(-0.32%) |
May 24, 2024 | 38.93 | 38.93 | 38.91 | 38.91 | 1,554 | +0.12(+0.32%) |
May 23, 2024 | 38.92 | 38.92 | 38.79 | 38.79 | 1,050 | -0.10(-0.26%) |
May 22, 2024 | 38.92 | 38.94 | 38.89 | 38.89 | 1,026 | -0.07(-0.19%) |
May 21, 2024 | 39.02 | 39.02 | 38.96 | 38.96 | 456 | +0.07(+0.18%) |
May 20, 2024 | 38.99 | 38.99 | 38.89 | 38.89 | 471 | -0.03(-0.08%) |
May 17, 2024 | 39.04 | 39.04 | 38.92 | 38.92 | 289 | -0.06(-0.15%) |
May 16, 2024 | 39.00 | 39.00 | 38.98 | 38.98 | 178 | -0.03(-0.09%) |
May 15, 2024 | 38.89 | 39.02 | 38.89 | 39.02 | 641 | +0.18(+0.47%) |
May 14, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 56 | +0.04(+0.10%) |
May 13, 2024 | 38.94 | 38.94 | 38.69 | 38.79 | 1,133 | -0.04(-0.12%) |
May 10, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 312 | -0.04(-0.10%) |
May 09, 2024 | 38.86 | 38.96 | 38.82 | 38.88 | 822 | +0.01(+0.03%) |
May 08, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 257 | -0.02(-0.05%) |
May 07, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 98 | -0.04(-0.10%) |
May 06, 2024 | 38.82 | 38.96 | 38.82 | 38.93 | 935 | +0.08(+0.21%) |
May 03, 2024 | 38.99 | 38.99 | 38.84 | 38.84 | 482 | +0.12(+0.32%) |
May 02, 2024 | 38.69 | 38.74 | 38.67 | 38.72 | 1,603 | +0.13(+0.34%) |
May 01, 2024 | 38.38 | 38.59 | 38.38 | 38.59 | 1,100 | +0.15(+0.40%) |
Apr 30, 2024 | 38.48 | 38.57 | 38.43 | 38.43 | 1,301 | -0.08(-0.22%) |
Apr 29, 2024 | 38.43 | 38.64 | 38.43 | 38.52 | 2,215 | +0.02(+0.05%) |
Apr 26, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 146 | +0.07(+0.17%) |
Apr 25, 2024 | 38.40 | 38.44 | 38.40 | 38.44 | 764 | +0.01(+0.04%) |
Apr 24, 2024 | 38.54 | 38.54 | 38.42 | 38.42 | 855 | -0.11(-0.28%) |
Apr 23, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 470 | +0.25(+0.64%) |
Apr 22, 2024 | 38.20 | 38.28 | 38.20 | 38.28 | 290 | +0.10(+0.26%) |
Apr 19, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 228 | +0.09(+0.24%) |
Apr 18, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 232 | -0.10(-0.27%) |
Apr 17, 2024 | 38.17 | 38.20 | 38.17 | 38.20 | 1,255 | +0.05(+0.13%) |
Apr 16, 2024 | 38.16 | 38.16 | 38.11 | 38.15 | 809 | -0.03(-0.09%) |
Apr 15, 2024 | 38.33 | 38.33 | 38.18 | 38.18 | 1,312 | -0.16(-0.41%) |
Apr 12, 2024 | 38.46 | 38.53 | 38.34 | 38.34 | 643 | -0.13(-0.33%) |
Apr 11, 2024 | 38.49 | 38.49 | 38.29 | 38.47 | 2,369 | -0.05(-0.12%) |
Apr 10, 2024 | 38.68 | 38.68 | 38.48 | 38.52 | 589 | -0.21(-0.55%) |
Apr 09, 2024 | 38.67 | 38.73 | 38.66 | 38.73 | 1,741 | +0.15(+0.40%) |
Apr 08, 2024 | 38.62 | 38.62 | 38.58 | 38.58 | 662 | -0.07(-0.18%) |
Apr 05, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 331 | -0.02(-0.06%) |
Apr 04, 2024 | 38.68 | 38.76 | 38.67 | 38.67 | 727 | +0.03(+0.08%) |
Apr 03, 2024 | 38.61 | 38.64 | 38.61 | 38.64 | 518 | +0.03(+0.09%) |
Apr 02, 2024 | 38.60 | 38.61 | 38.58 | 38.61 | 1,134 | -0.14(-0.37%) |