Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 40.73 | 40.73 | 40.56 | 40.62 | 25,288 | -0.17(-0.42%) |
May 27, 2024 | 40.77 | 40.86 | 40.77 | 40.79 | 18,833 | +0.03(+0.07%) |
May 24, 2024 | 40.73 | 40.76 | 40.67 | 40.76 | 15,535 | +0.10(+0.25%) |
May 23, 2024 | 40.98 | 40.98 | 40.61 | 40.66 | 36,089 | -0.18(-0.44%) |
May 22, 2024 | 40.85 | 40.88 | 40.70 | 40.84 | 52,908 | -0.08(-0.20%) |
May 21, 2024 | 40.73 | 40.92 | 40.73 | 40.92 | 24,525 | +0.15(+0.37%) |
May 17, 2024 | 40.77 | 0 | +0.09(+0.22%) | |||
May 16, 2024 | 40.82 | 40.85 | 40.68 | 40.68 | 15,072 | -0.08(-0.20%) |
May 15, 2024 | 40.60 | 40.77 | 40.59 | 40.76 | 21,338 | +0.31(+0.77%) |
May 14, 2024 | 40.29 | 40.45 | 40.26 | 40.45 | 13,075 | +0.18(+0.45%) |
May 13, 2024 | 40.33 | 40.36 | 40.23 | 40.27 | 23,281 | +0.04(+0.10%) |
May 10, 2024 | 40.24 | 40.25 | 40.18 | 40.23 | 62,010 | +0.03(+0.07%) |
May 09, 2024 | 40.10 | 40.20 | 40.03 | 40.20 | 16,651 | +0.06(+0.15%) |
May 08, 2024 | 40.10 | 40.15 | 40.01 | 40.14 | 50,133 | +0.02(+0.05%) |
May 07, 2024 | 40.05 | 40.17 | 40.01 | 40.12 | 61,823 | +0.19(+0.48%) |
May 06, 2024 | 39.73 | 39.93 | 39.70 | 39.93 | 18,639 | +0.35(+0.88%) |
May 03, 2024 | 39.50 | 39.64 | 39.42 | 39.58 | 48,568 | +0.37(+0.94%) |
May 02, 2024 | 39.15 | 39.22 | 38.96 | 39.21 | 31,530 | +0.25(+0.64%) |
May 01, 2024 | 39.05 | 39.30 | 38.90 | 38.96 | 44,546 | -0.12(-0.31%) |
Apr 30, 2024 | 39.35 | 39.48 | 39.08 | 39.08 | 39,718 | -0.30(-0.76%) |
Apr 29, 2024 | 39.27 | 39.38 | 39.24 | 39.38 | 25,258 | +0.20(+0.51%) |
Apr 26, 2024 | 38.95 | 39.24 | 38.95 | 39.18 | 43,853 | +0.33(+0.85%) |
Apr 25, 2024 | 38.67 | 38.85 | 38.57 | 38.85 | 27,876 | -0.24(-0.61%) |
Apr 24, 2024 | 39.06 | 39.18 | 38.96 | 39.09 | 26,114 | +0.15(+0.39%) |
Apr 23, 2024 | 38.75 | 38.99 | 38.74 | 38.94 | 33,501 | +0.27(+0.70%) |
Apr 22, 2024 | 38.49 | 38.75 | 38.45 | 38.67 | 40,078 | +0.26(+0.68%) |
Apr 19, 2024 | 38.59 | 38.62 | 38.34 | 38.41 | 38,915 | -0.26(-0.67%) |
Apr 18, 2024 | 38.74 | 38.92 | 38.64 | 38.67 | 34,589 | -0.06(-0.15%) |
Apr 17, 2024 | 39.17 | 39.17 | 38.70 | 38.73 | 19,049 | -0.29(-0.74%) |
Apr 16, 2024 | 39.12 | 39.13 | 38.97 | 39.02 | 33,685 | -0.12(-0.31%) |
Apr 15, 2024 | 39.69 | 39.69 | 39.09 | 39.14 | 34,809 | -0.31(-0.79%) |
Apr 12, 2024 | 39.75 | 39.75 | 39.39 | 39.45 | 19,650 | -0.38(-0.95%) |
Apr 11, 2024 | 39.68 | 39.87 | 39.50 | 39.83 | 25,139 | +0.25(+0.63%) |
Apr 10, 2024 | 39.45 | 39.62 | 39.45 | 39.58 | 26,851 | -0.14(-0.35%) |
Apr 09, 2024 | 39.74 | 39.74 | 39.51 | 39.72 | 13,600 | +0.04(+0.10%) |
Apr 08, 2024 | 39.67 | 39.77 | 39.64 | 39.68 | 33,159 | +0.04(+0.10%) |
Apr 05, 2024 | 39.47 | 39.70 | 39.47 | 39.64 | 25,267 | +0.40(+1.02%) |
Apr 04, 2024 | 39.73 | 39.75 | 39.20 | 39.24 | 20,841 | -0.32(-0.81%) |
Apr 03, 2024 | 39.50 | 39.61 | 39.46 | 39.56 | 31,865 | -0.03(-0.08%) |
Apr 02, 2024 | 39.62 | 39.62 | 39.46 | 39.59 | 20,428 | -0.27(-0.68%) |
Apr 01, 2024 | 39.92 | 39.94 | 39.76 | 39.86 | 25,188 | +0.02(+0.05%) |
Mar 28, 2024 | 39.84 | 0 | -0.02(-0.05%) | |||
Mar 27, 2024 | 39.82 | 39.87 | 39.70 | 39.86 | 17,441 | +0.21(+0.53%) |
Mar 26, 2024 | 39.69 | 39.74 | 39.64 | 39.65 | 14,517 | -0.01(-0.03%) |
Mar 25, 2024 | 39.75 | 39.75 | 39.66 | 39.66 | 35,538 | -0.20(-0.50%) |
Mar 22, 2024 | 39.80 | 39.91 | 39.75 | 39.86 | 22,809 | +0.12(+0.30%) |
Mar 21, 2024 | 39.76 | 39.82 | 39.72 | 39.74 | 22,107 | +0.23(+0.58%) |
Mar 20, 2024 | 39.38 | 39.51 | 39.26 | 39.51 | 32,986 | +0.18(+0.46%) |
Mar 19, 2024 | 39.25 | 39.33 | 39.15 | 39.33 | 18,058 | +0.20(+0.51%) |
Mar 18, 2024 | 39.16 | 39.25 | 39.08 | 39.13 | 33,687 | +0.11(+0.28%) |
Mar 15, 2024 | 38.99 | 39.02 | 38.90 | 39.02 | 15,339 | -0.12(-0.31%) |
Mar 14, 2024 | 39.17 | 39.17 | 38.95 | 39.14 | 12,138 | +0.02(+0.05%) |
Mar 13, 2024 | 39.18 | 39.18 | 39.05 | 39.12 | 19,134 | -0.12(-0.31%) |
Mar 12, 2024 | 39.00 | 39.24 | 38.94 | 39.24 | 20,113 | +0.43(+1.11%) |
Mar 11, 2024 | 38.91 | 38.91 | 38.74 | 38.81 | 27,250 | -0.16(-0.41%) |
Mar 08, 2024 | 39.13 | 39.24 | 38.90 | 38.97 | 34,225 | -0.07(-0.18%) |
Mar 07, 2024 | 38.99 | 39.08 | 38.95 | 39.04 | 17,918 | +0.21(+0.54%) |
Mar 06, 2024 | 38.95 | 38.95 | 38.75 | 38.83 | 21,487 | +0.08(+0.21%) |
Mar 05, 2024 | 38.89 | 38.89 | 38.62 | 38.75 | 20,349 | -0.23(-0.59%) |
Mar 04, 2024 | 38.96 | 39.08 | 38.93 | 38.98 | 30,443 | -0.02(-0.05%) |