Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.75 | 39.93 | 39.69 | 39.91 | 48,089 | +0.15(+0.39%) |
May 16, 2024 | 39.82 | 39.88 | 39.76 | 39.76 | 40,791 | -0.13(-0.33%) |
May 15, 2024 | 39.63 | 39.92 | 39.55 | 39.89 | 35,753 | +0.52(+1.32%) |
May 14, 2024 | 39.29 | 39.38 | 39.22 | 39.37 | 53,879 | +0.37(+0.95%) |
May 13, 2024 | 39.04 | 39.15 | 38.99 | 39.00 | 40,112 | -0.03(-0.08%) |
May 10, 2024 | 39.18 | 39.30 | 39.01 | 39.03 | 58,067 | -0.03(-0.08%) |
May 09, 2024 | 38.79 | 39.13 | 38.79 | 39.06 | 51,150 | +0.24(+0.61%) |
May 08, 2024 | 38.71 | 38.83 | 38.69 | 38.82 | 30,196 | +0.07(+0.19%) |
May 07, 2024 | 38.82 | 38.89 | 38.74 | 38.75 | 20,689 | +0.14(+0.36%) |
May 06, 2024 | 38.45 | 38.64 | 38.45 | 38.61 | 38,853 | +0.30(+0.78%) |
May 03, 2024 | 38.35 | 38.36 | 38.14 | 38.31 | 37,435 | +0.38(+1.00%) |
May 02, 2024 | 37.74 | 38.02 | 37.64 | 37.93 | 136,700 | +0.55(+1.47%) |
May 01, 2024 | 37.45 | 37.93 | 37.30 | 37.38 | 34,602 | -0.15(-0.40%) |
Apr 30, 2024 | 37.86 | 38.01 | 37.53 | 37.53 | 22,828 | -0.58(-1.52%) |
Apr 29, 2024 | 38.08 | 38.16 | 38.00 | 38.11 | 34,525 | +0.15(+0.40%) |
Apr 26, 2024 | 37.84 | 38.02 | 37.84 | 37.96 | 21,982 | +0.40(+1.06%) |
Apr 25, 2024 | 37.10 | 37.63 | 37.06 | 37.56 | 53,059 | -0.13(-0.34%) |
Apr 24, 2024 | 37.87 | 37.87 | 37.51 | 37.69 | 29,405 | -0.14(-0.37%) |
Apr 23, 2024 | 37.50 | 37.83 | 37.48 | 37.83 | 97,974 | +0.43(+1.15%) |
Apr 22, 2024 | 37.09 | 37.50 | 37.09 | 37.40 | 28,634 | +0.36(+0.97%) |
Apr 19, 2024 | 37.14 | 37.25 | 36.99 | 37.04 | 22,962 | -0.23(-0.61%) |
Apr 18, 2024 | 37.41 | 37.48 | 37.19 | 37.27 | 31,927 | -0.15(-0.40%) |
Apr 17, 2024 | 37.68 | 37.68 | 37.30 | 37.42 | 89,997 | -0.06(-0.16%) |
Apr 16, 2024 | 37.44 | 37.59 | 37.34 | 37.48 | 53,267 | -0.26(-0.69%) |
Apr 15, 2024 | 38.35 | 38.35 | 37.71 | 37.74 | 45,599 | -0.30(-0.80%) |
Apr 12, 2024 | 38.46 | 38.50 | 38.00 | 38.04 | 27,506 | -0.71(-1.82%) |
Apr 11, 2024 | 38.81 | 38.82 | 38.43 | 38.75 | 61,346 | +0.18(+0.47%) |
Apr 10, 2024 | 38.49 | 38.73 | 38.44 | 38.57 | 73,760 | -0.49(-1.25%) |
Apr 09, 2024 | 39.17 | 39.18 | 38.86 | 39.06 | 25,590 | +0.06(+0.15%) |
Apr 08, 2024 | 39.05 | 39.05 | 38.95 | 39.00 | 40,145 | +0.14(+0.36%) |
Apr 05, 2024 | 38.66 | 38.93 | 38.60 | 38.86 | 45,377 | +0.20(+0.52%) |
Apr 04, 2024 | 39.26 | 39.30 | 38.62 | 38.66 | 50,752 | -0.33(-0.85%) |
Apr 03, 2024 | 38.68 | 39.10 | 38.63 | 38.99 | 63,665 | +0.23(+0.59%) |
Apr 02, 2024 | 38.74 | 38.76 | 38.60 | 38.76 | 38,031 | -0.17(-0.44%) |