Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.09 | 39.16 | 39.07 | 39.14 | 3,965 | -0.03(-0.07%) |
May 16, 2024 | 39.19 | 39.23 | 39.14 | 39.16 | 2,169 | -0.02(-0.06%) |
May 15, 2024 | 39.06 | 39.19 | 39.06 | 39.19 | 2,120 | +0.26(+0.66%) |
May 14, 2024 | 38.94 | 38.94 | 38.80 | 38.93 | 6,191 | +0.11(+0.28%) |
May 13, 2024 | 39.01 | 39.01 | 38.82 | 38.82 | 302 | -0.04(-0.10%) |
May 10, 2024 | 38.82 | 38.86 | 38.82 | 38.86 | 3,430 | +0.08(+0.20%) |
May 09, 2024 | 38.68 | 38.78 | 38.68 | 38.78 | 3,603 | +0.28(+0.71%) |
May 08, 2024 | 38.34 | 38.51 | 38.32 | 38.51 | 5,007 | +0.07(+0.18%) |
May 07, 2024 | 38.38 | 38.44 | 38.38 | 38.44 | 409 | +0.06(+0.16%) |
May 06, 2024 | 38.25 | 38.38 | 38.19 | 38.38 | 957 | +0.26(+0.68%) |
May 03, 2024 | 37.97 | 38.12 | 37.97 | 38.12 | 1,908 | +0.19(+0.50%) |
May 02, 2024 | 37.68 | 37.93 | 37.68 | 37.93 | 2,554 | +0.15(+0.40%) |
May 01, 2024 | 37.64 | 38.11 | 37.64 | 37.78 | 1,728 | -0.12(-0.32%) |
Apr 30, 2024 | 38.04 | 38.04 | 37.90 | 37.90 | 14,631 | -0.37(-0.98%) |
Apr 29, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 2 | +0.11(+0.28%) |
Apr 26, 2024 | 38.09 | 38.17 | 38.09 | 38.17 | 2,221 | +0.10(+0.26%) |
Apr 25, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 24 | -0.28(-0.72%) |
Apr 24, 2024 | 38.26 | 38.35 | 38.16 | 38.35 | 224 | +0.02(+0.06%) |
Apr 23, 2024 | 38.33 | 38.33 | 38.32 | 38.32 | 2,237 | +0.31(+0.82%) |
Apr 22, 2024 | 37.82 | 38.09 | 37.80 | 38.01 | 27,004 | +0.28(+0.75%) |
Apr 19, 2024 | 37.62 | 37.73 | 37.62 | 37.73 | 1,166 | +0.19(+0.51%) |
Apr 18, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 18 | -0.03(-0.08%) |
Apr 17, 2024 | 37.56 | 37.62 | 37.54 | 37.57 | 2,928 | -0.07(-0.20%) |
Apr 16, 2024 | 37.58 | 37.68 | 37.53 | 37.64 | 1,657 | -0.21(-0.56%) |
Apr 15, 2024 | 38.22 | 38.22 | 37.72 | 37.86 | 1,479 | -0.29(-0.75%) |
Apr 12, 2024 | 38.17 | 38.17 | 38.12 | 38.14 | 517 | -0.65(-1.67%) |
Apr 11, 2024 | 38.83 | 38.83 | 38.79 | 38.79 | 2,219 | -0.05(-0.12%) |
Apr 10, 2024 | 38.67 | 38.84 | 38.64 | 38.84 | 5,270 | -0.46(-1.17%) |
Apr 09, 2024 | 39.31 | 39.31 | 39.13 | 39.30 | 7,392 | +0.13(+0.34%) |
Apr 08, 2024 | 39.22 | 39.22 | 39.17 | 39.17 | 754 | -0.02(-0.06%) |
Apr 05, 2024 | 38.99 | 39.20 | 38.99 | 39.19 | 3,855 | +0.32(+0.82%) |
Apr 04, 2024 | 39.48 | 39.48 | 38.83 | 38.87 | 6,362 | -0.27(-0.69%) |
Apr 03, 2024 | 39.16 | 39.16 | 39.14 | 39.14 | 6,920 | -0.05(-0.12%) |
Apr 02, 2024 | 39.12 | 39.19 | 39.12 | 39.19 | 699 | -0.30(-0.77%) |
Apr 01, 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 1,423 | -0.21(-0.53%) |
Mar 28, 2024 | 39.65 | 39.70 | 39.46 | 39.70 | 11,797 | +0.22(+0.55%) |
Mar 27, 2024 | 39.24 | 39.49 | 39.22 | 39.49 | 5,983 | +0.47(+1.21%) |
Mar 26, 2024 | 39.05 | 39.07 | 39.01 | 39.01 | 808 | +0.01(+0.01%) |
Mar 25, 2024 | 39.07 | 39.07 | 38.97 | 39.01 | 5,409 | -0.12(-0.30%) |
Mar 22, 2024 | 39.16 | 39.16 | 39.12 | 39.12 | 427 | -0.22(-0.55%) |
Mar 21, 2024 | 39.28 | 39.36 | 39.15 | 39.34 | 1,865 | +0.27(+0.70%) |
Mar 20, 2024 | 38.83 | 39.07 | 38.83 | 39.07 | 199 | +0.29(+0.74%) |
Mar 19, 2024 | 38.67 | 38.78 | 38.65 | 38.78 | 19,428 | +0.22(+0.58%) |
Mar 18, 2024 | 38.55 | 38.56 | 38.55 | 38.56 | 2,646 | +0.18(+0.47%) |
Mar 15, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 147 | -0.15(-0.39%) |
Mar 14, 2024 | 38.83 | 38.83 | 38.34 | 38.53 | 5,357 | -0.29(-0.74%) |
Mar 13, 2024 | 38.89 | 38.92 | 38.81 | 38.82 | 5,392 | -0.01(-0.04%) |
Mar 12, 2024 | 38.62 | 38.83 | 38.62 | 38.83 | 1,775 | +0.29(+0.75%) |
Mar 11, 2024 | 38.52 | 38.58 | 38.52 | 38.54 | 1,479 | +0.10(+0.26%) |
Mar 08, 2024 | 38.57 | 38.58 | 38.44 | 38.44 | 1,901 | -0.01(-0.04%) |
Mar 07, 2024 | 38.34 | 38.46 | 38.34 | 38.46 | 4,949 | +0.27(+0.72%) |
Mar 06, 2024 | 38.12 | 38.25 | 38.08 | 38.18 | 3,181 | +0.27(+0.72%) |
Mar 05, 2024 | 38.01 | 38.02 | 37.81 | 37.91 | 3,671 | -0.15(-0.39%) |
Mar 04, 2024 | 38.01 | 38.14 | 38.01 | 38.06 | 906 | +0.06(+0.17%) |