Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 40.49 | 40.51 | 40.34 | 40.45 | 5,389 | -0.02(-0.05%) |
May 16, 2024 | 40.58 | 40.59 | 40.47 | 40.47 | 2,189 | +0.05(+0.13%) |
May 15, 2024 | 40.31 | 40.49 | 40.29 | 40.42 | 9,598 | +0.31(+0.77%) |
May 14, 2024 | 39.98 | 40.12 | 39.91 | 40.11 | 10,529 | +0.22(+0.56%) |
May 13, 2024 | 39.96 | 39.97 | 39.89 | 39.89 | 1,124 | -0.03(-0.07%) |
May 10, 2024 | 40.03 | 40.03 | 39.91 | 39.91 | 335 | +0.11(+0.27%) |
May 09, 2024 | 39.63 | 39.81 | 39.63 | 39.81 | 4,395 | +0.16(+0.40%) |
May 08, 2024 | 39.50 | 39.67 | 39.50 | 39.65 | 1,557 | +0.00(+0.01%) |
May 07, 2024 | 39.72 | 39.74 | 39.56 | 39.65 | 3,974 | +0.09(+0.22%) |
May 06, 2024 | 39.32 | 39.58 | 39.32 | 39.56 | 11,358 | +0.42(+1.07%) |
May 03, 2024 | 39.08 | 39.21 | 38.98 | 39.14 | 65,479 | +0.64(+1.66%) |
May 02, 2024 | 38.37 | 38.50 | 38.37 | 38.50 | 2,308 | +0.31(+0.81%) |
May 01, 2024 | 38.59 | 38.97 | 38.17 | 38.19 | 5,901 | -0.54(-1.39%) |
Apr 30, 2024 | 38.63 | 38.73 | 38.54 | 38.73 | 11,927 | -0.23(-0.59%) |
Apr 29, 2024 | 38.82 | 39.01 | 38.82 | 38.96 | 6,961 | +0.11(+0.28%) |
Apr 26, 2024 | 38.69 | 38.94 | 38.69 | 38.85 | 13,326 | +0.33(+0.87%) |
Apr 25, 2024 | 38.07 | 38.51 | 38.07 | 38.51 | 6,748 | -0.21(-0.54%) |
Apr 24, 2024 | 38.74 | 38.76 | 38.62 | 38.72 | 3,934 | +0.05(+0.13%) |
Apr 23, 2024 | 38.44 | 38.75 | 38.44 | 38.67 | 16,297 | +0.43(+1.13%) |
Apr 22, 2024 | 38.54 | 38.57 | 38.08 | 38.24 | 6,712 | +0.12(+0.31%) |
Apr 19, 2024 | 38.57 | 38.57 | 37.93 | 38.12 | 21,119 | -0.18(-0.47%) |
Apr 18, 2024 | 38.40 | 38.53 | 38.23 | 38.30 | 4,229 | -0.11(-0.29%) |
Apr 17, 2024 | 38.95 | 38.95 | 38.27 | 38.41 | 5,362 | -0.18(-0.46%) |
Apr 16, 2024 | 38.89 | 38.89 | 38.55 | 38.59 | 4,516 | -0.08(-0.21%) |
Apr 15, 2024 | 39.27 | 39.26 | 38.54 | 38.67 | 5,188 | -0.40(-1.03%) |
Apr 12, 2024 | 39.67 | 39.67 | 38.98 | 39.07 | 12,206 | -0.47(-1.20%) |
Apr 11, 2024 | 39.14 | 39.56 | 39.14 | 39.55 | 4,282 | +0.35(+0.90%) |
Apr 10, 2024 | 39.22 | 39.33 | 39.00 | 39.19 | 3,636 | -0.29(-0.72%) |
Apr 09, 2024 | 39.54 | 39.57 | 39.30 | 39.48 | 9,993 | -0.06(-0.15%) |
Apr 08, 2024 | 39.54 | 39.54 | 39.49 | 39.54 | 2,627 | +0.12(+0.30%) |
Apr 05, 2024 | 39.41 | 39.66 | 39.33 | 39.42 | 3,518 | +0.30(+0.75%) |
Apr 04, 2024 | 40.00 | 40.00 | 39.12 | 39.12 | 6,183 | -0.40(-1.01%) |
Apr 03, 2024 | 39.68 | 40.59 | 39.53 | 39.53 | 2,543 | -0.03(-0.09%) |
Apr 02, 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 3,621 | -0.24(-0.60%) |