Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.28 | 40.36 | 40.28 | 40.36 | 449 | +0.36(+0.89%) |
May 23, 2024 | 39.87 | 40.00 | 39.87 | 40.00 | 112 | -0.12(-0.30%) |
May 22, 2024 | 40.12 | 40.12 | 40.08 | 40.12 | 157 | -0.41(-1.01%) |
May 21, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 2 | -0.22(-0.54%) |
May 20, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 66 | -0.06(-0.14%) |
May 17, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 100 | -0.03(-0.07%) |
May 16, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 4 | -0.18(-0.44%) |
May 15, 2024 | 41.02 | 41.02 | 41.01 | 41.02 | 114 | +0.25(+0.61%) |
May 14, 2024 | 40.77 | 40.77 | 40.65 | 40.77 | 161 | +0.32(+0.79%) |
May 13, 2024 | 40.35 | 40.78 | 40.30 | 40.45 | 526 | +0.23(+0.57%) |
May 10, 2024 | 40.22 | 40.22 | 40.16 | 40.22 | 103 | +0.06(+0.15%) |
May 09, 2024 | 40.19 | 40.19 | 40.08 | 40.16 | 787 | +0.35(+0.88%) |
May 08, 2024 | 39.85 | 39.85 | 39.81 | 39.81 | 175 | -0.27(-0.68%) |
May 07, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 3 | +0.29(+0.74%) |
May 06, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 16 | +0.59(+1.50%) |
May 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 100 | +0.32(+0.82%) |
May 02, 2024 | 38.90 | 38.90 | 38.88 | 38.88 | 308 | +0.31(+0.80%) |
May 01, 2024 | 38.62 | 38.94 | 38.39 | 38.57 | 14,552 | +0.12(+0.31%) |
Apr 30, 2024 | 38.95 | 38.95 | 38.45 | 38.45 | 762 | -0.81(-2.06%) |
Apr 29, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 42 | -0.12(-0.30%) |
Apr 26, 2024 | 39.22 | 39.38 | 39.22 | 39.38 | 163 | +0.53(+1.36%) |
Apr 25, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 43 | -0.27(-0.68%) |
Apr 24, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 5 | -0.10(-0.26%) |
Apr 23, 2024 | 39.23 | 39.27 | 39.22 | 39.22 | 946 | +0.41(+1.06%) |
Apr 22, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 7 | +0.53(+1.38%) |
Apr 19, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 100 | -0.12(-0.30%) |
Apr 18, 2024 | 38.60 | 38.61 | 38.40 | 38.40 | 305 | -0.01(-0.04%) |
Apr 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 4 | +0.07(+0.18%) |
Apr 16, 2024 | 38.48 | 38.48 | 38.34 | 38.34 | 117 | -0.43(-1.11%) |
Apr 15, 2024 | 39.58 | 39.58 | 38.77 | 38.77 | 158 | -0.28(-0.72%) |
Apr 12, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | -0.67(-1.68%) |
Apr 11, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 0 | -0.14(-0.35%) |
Apr 10, 2024 | 39.94 | 39.94 | 39.86 | 39.86 | 190 | -0.56(-1.39%) |
Apr 09, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 16 | -0.41(-1.00%) |
Apr 08, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 4 | +0.64(+1.59%) |
Apr 05, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 100 | -0.01(-0.02%) |
Apr 04, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 6 | -0.21(-0.52%) |
Apr 03, 2024 | 39.99 | 40.41 | 39.98 | 40.41 | 1,336 | +0.73(+1.84%) |
Apr 02, 2024 | 39.63 | 39.68 | 39.63 | 39.68 | 444 | -0.48(-1.20%) |
Apr 01, 2024 | 40.09 | 40.28 | 40.09 | 40.16 | 17,135 | +0.06(+0.16%) |
Mar 28, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 329 | -0.24(-0.59%) |
Mar 27, 2024 | 40.28 | 40.34 | 40.28 | 40.34 | 7,074 | +0.45(+1.12%) |
Mar 26, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 3 | +0.32(+0.82%) |
Mar 25, 2024 | 39.63 | 39.63 | 39.57 | 39.57 | 423 | +0.02(+0.06%) |
Mar 22, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -0.06(-0.16%) |
Mar 21, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 40 | -0.11(-0.27%) |
Mar 20, 2024 | 39.35 | 39.72 | 39.35 | 39.72 | 1,490 | +0.38(+0.98%) |
Mar 19, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 101 | +0.09(+0.24%) |
Mar 18, 2024 | 39.27 | 39.27 | 39.20 | 39.24 | 7,230 | +0.05(+0.13%) |
Mar 15, 2024 | 39.06 | 39.19 | 39.06 | 39.19 | 220 | +0.19(+0.49%) |
Mar 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 2 | -0.23(-0.58%) |
Mar 13, 2024 | 39.35 | 39.35 | 39.23 | 39.23 | 114 | -0.11(-0.29%) |
Mar 12, 2024 | 39.32 | 39.34 | 39.32 | 39.34 | 321 | +0.40(+1.04%) |
Mar 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37 | +0.24(+0.62%) |
Mar 08, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 100 | -0.54(-1.38%) |
Mar 07, 2024 | 39.14 | 39.25 | 39.14 | 39.25 | 111 | +0.55(+1.43%) |
Mar 06, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 30 | +0.11(+0.28%) |
Mar 05, 2024 | 38.30 | 38.58 | 38.30 | 38.58 | 167 | -0.12(-0.31%) |
Mar 04, 2024 | 38.77 | 38.77 | 38.70 | 38.70 | 147 | -0.44(-1.12%) |
Mar 01, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 100 | +0.53(+1.37%) |
Feb 29, 2024 | 38.99 | 38.99 | 38.61 | 38.61 | 1,108 | -0.20(-0.51%) |
Feb 28, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 0 | +0.12(+0.30%) |
Feb 27, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 74 | +0.21(+0.56%) |
Feb 26, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 50 | -0.02(-0.05%) |
Feb 23, 2024 | 38.41 | 38.50 | 38.41 | 38.50 | 427 | -0.02(-0.04%) |
Feb 22, 2024 | 38.43 | 38.51 | 38.32 | 38.51 | 607 | +0.63(+1.66%) |
Feb 21, 2024 | 37.69 | 37.88 | 37.69 | 37.88 | 181 | +0.31(+0.82%) |
Feb 20, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 75 | -0.33(-0.88%) |
Feb 16, 2024 | 37.93 | 37.93 | 37.91 | 37.91 | 100 | +0.00(+0.00%) |
Feb 15, 2024 | 37.73 | 37.91 | 37.73 | 37.91 | 440 | +0.53(+1.42%) |
Feb 14, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 98 | +0.28(+0.75%) |
Feb 13, 2024 | 37.14 | 37.14 | 37.10 | 37.10 | 432 | -0.64(-1.69%) |
Feb 12, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 32 | +0.20(+0.54%) |
Feb 09, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 0 | +0.08(+0.22%) |
Feb 08, 2024 | 37.49 | 37.49 | 37.41 | 37.45 | 11,355 | +0.03(+0.09%) |
Feb 07, 2024 | 37.22 | 37.41 | 37.22 | 37.41 | 13,268 | -0.22(-0.59%) |
Feb 06, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 53 | +0.19(+0.51%) |
Feb 05, 2024 | 37.35 | 37.47 | 37.35 | 37.45 | 494 | -0.47(-1.24%) |
Feb 02, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 100 | -0.27(-0.70%) |
Feb 01, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | +0.56(+1.48%) |
Jan 31, 2024 | 37.88 | 37.96 | 37.63 | 37.63 | 8,876 | -0.21(-0.55%) |
Jan 30, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 4 | -0.04(-0.09%) |
Jan 29, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 32 | +0.04(+0.09%) |
Jan 26, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 100 | +0.08(+0.21%) |
Jan 25, 2024 | 37.69 | 37.76 | 37.67 | 37.76 | 15,922 | -0.12(-0.32%) |
Jan 24, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 4 | +0.45(+1.20%) |
Jan 23, 2024 | 37.29 | 37.43 | 37.29 | 37.43 | 453 | +0.06(+0.16%) |
Jan 22, 2024 | 37.39 | 37.39 | 37.37 | 37.37 | 184 | +0.23(+0.62%) |
Jan 19, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 133 | -0.03(-0.08%) |
Jan 18, 2024 | 37.10 | 37.17 | 37.10 | 37.17 | 201 | +0.57(+1.55%) |
Jan 17, 2024 | 36.61 | 36.61 | 36.60 | 36.60 | 572 | -0.36(-0.97%) |
Jan 16, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 15 | -0.87(-2.29%) |
Jan 12, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 100 | -0.27(-0.70%) |
Jan 11, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 1 | -0.15(-0.40%) |
Jan 10, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 26 | +0.05(+0.13%) |
Jan 09, 2024 | 38.07 | 38.19 | 38.07 | 38.19 | 204 | -0.22(-0.58%) |
Jan 08, 2024 | 38.22 | 38.42 | 38.15 | 38.42 | 7,328 | +0.62(+1.65%) |
Jan 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 245 | +0.09(+0.24%) |
Jan 04, 2024 | 37.56 | 37.83 | 37.55 | 37.71 | 22,133 | +0.28(+0.74%) |
Jan 03, 2024 | 37.51 | 37.51 | 37.43 | 37.43 | 280 | -0.85(-2.21%) |