Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.15 | 38.49 | 38.04 | 38.49 | 229,855 | +0.43(+1.13%) |
May 30, 2024 | 37.99 | 38.15 | 37.94 | 38.06 | 277,173 | +0.10(+0.27%) |
May 29, 2024 | 38.15 | 38.17 | 37.96 | 37.96 | 203,359 | -0.37(-0.96%) |
May 28, 2024 | 38.56 | 38.60 | 38.26 | 38.32 | 235,107 | -0.22(-0.57%) |
May 24, 2024 | 38.58 | 38.67 | 38.50 | 38.54 | 229,623 | +0.09(+0.23%) |
May 23, 2024 | 38.88 | 38.88 | 38.40 | 38.45 | 172,035 | -0.35(-0.90%) |
May 22, 2024 | 38.95 | 39.03 | 38.75 | 38.80 | 169,553 | -0.17(-0.43%) |
May 21, 2024 | 38.99 | 39.05 | 38.92 | 38.97 | 196,699 | +0.07(+0.18%) |
May 20, 2024 | 39.12 | 39.19 | 38.90 | 38.90 | 285,716 | -0.21(-0.53%) |
May 17, 2024 | 39.05 | 39.15 | 38.98 | 39.11 | 198,136 | +0.12(+0.31%) |
May 16, 2024 | 39.04 | 39.14 | 38.98 | 38.99 | 266,207 | -0.02(-0.05%) |
May 15, 2024 | 38.83 | 39.06 | 38.81 | 39.01 | 176,935 | +0.31(+0.80%) |
May 14, 2024 | 38.64 | 38.77 | 38.52 | 38.70 | 176,449 | +0.08(+0.21%) |
May 13, 2024 | 38.84 | 38.85 | 38.62 | 38.62 | 260,551 | -0.07(-0.18%) |
May 10, 2024 | 38.71 | 38.75 | 38.62 | 38.69 | 219,080 | +0.04(+0.10%) |
May 09, 2024 | 38.34 | 38.65 | 38.30 | 38.65 | 234,618 | +0.35(+0.91%) |
May 08, 2024 | 38.19 | 38.36 | 38.17 | 38.30 | 263,625 | +0.04(+0.10%) |
May 07, 2024 | 38.17 | 38.29 | 38.17 | 38.26 | 188,398 | +0.17(+0.44%) |
May 06, 2024 | 38.08 | 38.12 | 37.97 | 38.10 | 210,076 | +0.16(+0.42%) |
May 03, 2024 | 37.99 | 38.07 | 37.77 | 37.94 | 170,736 | +0.41(+1.09%) |
May 02, 2024 | 37.52 | 37.63 | 37.36 | 37.53 | 264,303 | +0.18(+0.48%) |
May 01, 2024 | 37.45 | 37.73 | 37.31 | 37.35 | 506,521 | -0.14(-0.37%) |
Apr 30, 2024 | 37.85 | 37.85 | 37.46 | 37.49 | 280,570 | -0.49(-1.29%) |
Apr 29, 2024 | 37.93 | 38.05 | 37.88 | 37.98 | 198,992 | +0.09(+0.24%) |
Apr 26, 2024 | 37.82 | 37.97 | 37.78 | 37.89 | 171,063 | +0.09(+0.25%) |
Apr 25, 2024 | 37.64 | 37.86 | 37.55 | 37.79 | 242,414 | -0.22(-0.57%) |
Apr 24, 2024 | 37.97 | 38.03 | 37.80 | 38.01 | 320,007 | +0.08(+0.21%) |
Apr 23, 2024 | 37.87 | 38.00 | 37.81 | 37.93 | 249,473 | +0.15(+0.39%) |
Apr 22, 2024 | 37.68 | 37.95 | 37.51 | 37.78 | 368,464 | +0.15(+0.40%) |
Apr 19, 2024 | 37.51 | 37.65 | 37.46 | 37.63 | 238,751 | +0.16(+0.42%) |
Apr 18, 2024 | 37.58 | 37.67 | 37.36 | 37.48 | 217,279 | +0.03(+0.08%) |
Apr 17, 2024 | 37.54 | 37.66 | 37.32 | 37.45 | 258,657 | +0.07(+0.19%) |
Apr 16, 2024 | 37.59 | 37.59 | 37.29 | 37.38 | 278,873 | -0.06(-0.16%) |
Apr 15, 2024 | 37.85 | 37.93 | 37.35 | 37.44 | 252,751 | -0.13(-0.34%) |
Apr 12, 2024 | 37.89 | 37.89 | 37.47 | 37.57 | 250,055 | -0.38(-0.99%) |
Apr 11, 2024 | 38.07 | 38.08 | 37.76 | 37.94 | 175,380 | +0.00(+0.00%) |
Apr 10, 2024 | 37.95 | 38.07 | 37.82 | 37.94 | 414,109 | -0.28(-0.73%) |
Apr 09, 2024 | 38.23 | 38.33 | 37.90 | 38.22 | 297,036 | +0.02(+0.05%) |
Apr 08, 2024 | 38.27 | 38.27 | 38.10 | 38.20 | 167,711 | -0.04(-0.10%) |
Apr 05, 2024 | 38.03 | 38.29 | 37.97 | 38.24 | 179,592 | +0.21(+0.55%) |
Apr 04, 2024 | 38.42 | 38.48 | 37.92 | 38.03 | 233,408 | -0.25(-0.65%) |
Apr 03, 2024 | 38.20 | 38.34 | 38.17 | 38.28 | 183,179 | +0.07(+0.18%) |
Apr 02, 2024 | 38.25 | 38.29 | 38.08 | 38.21 | 229,195 | -0.21(-0.54%) |