Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.46 | 39.77 | 39.17 | 39.76 | 7,162 | +0.43(+1.09%) |
May 30, 2024 | 39.10 | 39.61 | 39.10 | 39.33 | 29,378 | -0.02(-0.05%) |
May 29, 2024 | 39.45 | 39.48 | 39.22 | 39.35 | 20,350 | -0.27(-0.69%) |
May 28, 2024 | 39.85 | 39.85 | 39.55 | 39.62 | 6,061 | -0.17(-0.42%) |
May 24, 2024 | 39.72 | 39.91 | 39.66 | 39.79 | 13,014 | +0.31(+0.79%) |
May 23, 2024 | 40.09 | 40.10 | 39.41 | 39.48 | 15,572 | -0.53(-1.32%) |
May 22, 2024 | 40.13 | 40.29 | 39.99 | 40.01 | 31,036 | -0.21(-0.52%) |
May 21, 2024 | 40.17 | 40.25 | 40.08 | 40.22 | 11,937 | +0.00(+0.01%) |
May 20, 2024 | 40.41 | 40.46 | 40.21 | 40.22 | 17,480 | -0.15(-0.38%) |
May 17, 2024 | 40.27 | 40.37 | 40.25 | 40.37 | 12,315 | +0.14(+0.35%) |
May 16, 2024 | 40.54 | 40.54 | 40.22 | 40.23 | 18,797 | -0.29(-0.72%) |
May 15, 2024 | 40.41 | 40.52 | 40.27 | 40.52 | 21,254 | +0.41(+1.02%) |
May 14, 2024 | 40.07 | 40.28 | 39.93 | 40.11 | 35,842 | +0.09(+0.22%) |
May 13, 2024 | 40.20 | 40.20 | 39.92 | 40.02 | 52,397 | -0.09(-0.21%) |
May 10, 2024 | 40.12 | 40.21 | 40.00 | 40.11 | 14,066 | +0.11(+0.27%) |
May 09, 2024 | 39.80 | 40.04 | 39.79 | 40.00 | 6,550 | +0.20(+0.50%) |
May 08, 2024 | 39.52 | 39.83 | 39.52 | 39.80 | 13,716 | +0.03(+0.08%) |
May 07, 2024 | 39.85 | 40.14 | 39.67 | 39.77 | 20,152 | +0.08(+0.20%) |
May 06, 2024 | 39.54 | 39.72 | 39.45 | 39.69 | 8,812 | +0.44(+1.12%) |
May 03, 2024 | 39.38 | 39.38 | 39.08 | 39.25 | 18,651 | +0.29(+0.74%) |
May 02, 2024 | 38.90 | 39.09 | 38.75 | 38.96 | 83,822 | +0.36(+0.94%) |
May 01, 2024 | 38.55 | 39.10 | 38.50 | 38.60 | 10,647 | +0.18(+0.47%) |
Apr 30, 2024 | 38.86 | 39.05 | 38.41 | 38.42 | 15,185 | -0.64(-1.64%) |
Apr 29, 2024 | 39.06 | 39.17 | 38.92 | 39.06 | 13,508 | -0.03(-0.08%) |
Apr 26, 2024 | 39.04 | 39.17 | 38.88 | 39.09 | 19,184 | +0.31(+0.80%) |
Apr 25, 2024 | 38.60 | 38.84 | 38.40 | 38.78 | 32,593 | -0.76(-1.92%) |
Apr 24, 2024 | 39.75 | 39.77 | 39.22 | 39.54 | 17,569 | -0.08(-0.20%) |
Apr 23, 2024 | 39.49 | 39.67 | 39.37 | 39.62 | 75,188 | +0.40(+1.02%) |
Apr 22, 2024 | 39.28 | 39.45 | 38.90 | 39.22 | 22,370 | +0.37(+0.95%) |
Apr 19, 2024 | 38.75 | 38.99 | 38.70 | 38.85 | 21,356 | +0.04(+0.10%) |
Apr 18, 2024 | 38.70 | 39.25 | 38.69 | 38.81 | 42,186 | +0.21(+0.53%) |
Apr 17, 2024 | 38.78 | 38.90 | 38.42 | 38.60 | 16,504 | -0.15(-0.38%) |
Apr 16, 2024 | 38.91 | 39.09 | 38.67 | 38.75 | 95,052 | -0.23(-0.59%) |
Apr 15, 2024 | 39.72 | 39.72 | 38.84 | 38.98 | 45,935 | -0.23(-0.59%) |
Apr 12, 2024 | 39.41 | 39.54 | 39.06 | 39.21 | 36,057 | -0.56(-1.41%) |
Apr 11, 2024 | 39.90 | 39.94 | 39.48 | 39.77 | 11,159 | -0.08(-0.20%) |
Apr 10, 2024 | 39.71 | 39.98 | 39.65 | 39.85 | 19,766 | -0.42(-1.04%) |
Apr 09, 2024 | 40.37 | 40.44 | 39.91 | 40.27 | 11,325 | +0.04(+0.10%) |
Apr 08, 2024 | 40.33 | 40.43 | 40.21 | 40.23 | 20,452 | -0.01(-0.03%) |
Apr 05, 2024 | 39.77 | 40.31 | 39.77 | 40.24 | 49,407 | +0.49(+1.24%) |
Apr 04, 2024 | 40.45 | 40.59 | 39.74 | 39.75 | 44,300 | -0.38(-0.95%) |
Apr 03, 2024 | 40.02 | 40.20 | 39.93 | 40.13 | 58,254 | +0.19(+0.48%) |
Apr 02, 2024 | 39.95 | 39.99 | 39.80 | 39.94 | 26,251 | -0.52(-1.29%) |
Apr 01, 2024 | 40.52 | 40.59 | 40.28 | 40.46 | 118,110 | +0.09(+0.22%) |
Mar 28, 2024 | 40.21 | 40.53 | 40.17 | 40.37 | 35,174 | +0.31(+0.77%) |
Mar 27, 2024 | 39.74 | 40.24 | 39.74 | 40.06 | 61,382 | +0.50(+1.26%) |
Mar 26, 2024 | 39.73 | 39.91 | 39.56 | 39.56 | 12,831 | -0.14(-0.35%) |
Mar 25, 2024 | 39.83 | 39.93 | 39.70 | 39.70 | 18,870 | -0.08(-0.20%) |
Mar 22, 2024 | 40.05 | 40.13 | 39.78 | 39.78 | 11,401 | -0.21(-0.53%) |
Mar 21, 2024 | 40.10 | 40.22 | 39.95 | 39.99 | 22,871 | +0.35(+0.88%) |
Mar 20, 2024 | 39.22 | 39.81 | 39.20 | 39.64 | 29,014 | +0.48(+1.23%) |
Mar 19, 2024 | 39.44 | 39.44 | 38.98 | 39.16 | 18,957 | +0.00(+0.00%) |
Mar 18, 2024 | 39.10 | 39.26 | 39.07 | 39.16 | 9,104 | +0.33(+0.85%) |
Mar 15, 2024 | 39.01 | 39.09 | 38.83 | 38.83 | 16,917 | -0.20(-0.51%) |
Mar 14, 2024 | 39.40 | 39.40 | 38.88 | 39.03 | 6,963 | -0.29(-0.74%) |
Mar 13, 2024 | 39.13 | 39.51 | 39.13 | 39.32 | 29,461 | +0.15(+0.38%) |
Mar 12, 2024 | 39.06 | 39.35 | 38.83 | 39.17 | 7,313 | +0.33(+0.85%) |
Mar 11, 2024 | 38.84 | 38.88 | 38.54 | 38.84 | 11,341 | -0.19(-0.49%) |
Mar 08, 2024 | 39.36 | 39.41 | 38.98 | 39.03 | 18,210 | -0.13(-0.33%) |
Mar 07, 2024 | 38.98 | 39.27 | 38.98 | 39.16 | 45,180 | +0.40(+1.03%) |
Mar 06, 2024 | 38.84 | 38.88 | 38.64 | 38.76 | 19,813 | +0.21(+0.54%) |
Mar 05, 2024 | 38.65 | 38.81 | 38.45 | 38.55 | 10,541 | -0.35(-0.90%) |
Mar 04, 2024 | 38.91 | 39.00 | 38.81 | 38.90 | 18,683 | +0.08(+0.21%) |