Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39.11 | 39.12 | 39.11 | 39.12 | 425 | +0.01(+0.03%) |
May 17, 2024 | 39.10 | 39.11 | 39.10 | 39.11 | 272 | -0.05(-0.13%) |
May 16, 2024 | 39.17 | 39.31 | 39.16 | 39.16 | 1,701 | -0.04(-0.10%) |
May 15, 2024 | 39.12 | 39.32 | 39.12 | 39.20 | 131,627 | +0.18(+0.46%) |
May 14, 2024 | 38.88 | 39.12 | 38.88 | 39.02 | 1,321 | +0.10(+0.26%) |
May 13, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 7 | -0.02(-0.04%) |
May 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 100 | -0.07(-0.18%) |
May 09, 2024 | 38.93 | 39.01 | 38.93 | 39.01 | 235 | +0.01(+0.01%) |
May 08, 2024 | 38.93 | 39.00 | 38.93 | 39.00 | 331 | -0.01(-0.03%) |
May 07, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37 | +0.01(+0.03%) |
May 06, 2024 | 39.07 | 39.10 | 39.00 | 39.00 | 7,834 | +0.02(+0.06%) |
May 03, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 100 | +0.18(+0.46%) |
May 02, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 21 | +0.07(+0.17%) |
May 01, 2024 | 38.66 | 38.73 | 38.66 | 38.73 | 2,119 | +0.19(+0.48%) |
Apr 30, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 114 | -0.14(-0.36%) |
Apr 29, 2024 | 38.74 | 38.77 | 38.69 | 38.69 | 190,664 | +0.05(+0.14%) |
Apr 26, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 100 | +0.09(+0.24%) |
Apr 25, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 200 | -0.06(-0.15%) |
Apr 24, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 1 | -0.03(-0.08%) |
Apr 23, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 4 | +0.11(+0.28%) |
Apr 22, 2024 | 38.42 | 38.52 | 38.42 | 38.52 | 256 | +0.13(+0.34%) |
Apr 19, 2024 | 38.55 | 38.55 | 38.39 | 38.39 | 152 | +0.04(+0.12%) |
Apr 18, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 160 | +0.09(+0.23%) |
Apr 17, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 378 | -0.01(-0.03%) |
Apr 16, 2024 | 38.32 | 38.49 | 38.27 | 38.27 | 562 | -0.05(-0.13%) |
Apr 15, 2024 | 38.41 | 38.41 | 38.32 | 38.32 | 1,302 | -0.24(-0.62%) |
Apr 12, 2024 | 38.64 | 38.64 | 38.56 | 38.56 | 417 | -0.05(-0.14%) |
Apr 11, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 238 | +0.10(+0.27%) |
Apr 10, 2024 | 38.62 | 38.62 | 38.51 | 38.51 | 164,617 | -0.33(-0.85%) |
Apr 09, 2024 | 38.93 | 38.93 | 38.83 | 38.83 | 438 | +0.05(+0.13%) |
Apr 08, 2024 | 38.71 | 38.88 | 38.71 | 38.78 | 2,286 | +0.12(+0.31%) |
Apr 05, 2024 | 38.62 | 38.85 | 38.62 | 38.66 | 2,375 | +0.01(+0.03%) |
Apr 04, 2024 | 38.86 | 38.86 | 38.65 | 38.65 | 198,727 | -0.05(-0.13%) |
Apr 03, 2024 | 38.62 | 38.80 | 38.62 | 38.70 | 315 | +0.06(+0.15%) |
Apr 02, 2024 | 38.58 | 38.75 | 38.54 | 38.64 | 135,195 | -0.08(-0.21%) |
Apr 01, 2024 | 38.90 | 38.90 | 38.72 | 38.72 | 334 | -0.05(-0.13%) |
Mar 28, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 100 | +0.03(+0.07%) |
Mar 27, 2024 | 38.85 | 38.85 | 38.75 | 38.75 | 141 | +0.03(+0.06%) |
Mar 26, 2024 | 38.62 | 38.72 | 38.62 | 38.72 | 254 | -0.03(-0.08%) |
Mar 25, 2024 | 38.85 | 38.88 | 38.76 | 38.76 | 184,365 | +0.03(+0.09%) |
Mar 22, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 100 | -0.04(-0.10%) |
Mar 21, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 124 | +0.05(+0.14%) |
Mar 20, 2024 | 38.70 | 38.76 | 38.70 | 38.71 | 365 | +0.11(+0.30%) |
Mar 19, 2024 | 38.64 | 38.67 | 38.59 | 38.59 | 1,693 | +0.15(+0.40%) |
Mar 18, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 54 | +0.09(+0.22%) |
Mar 15, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | -0.01(-0.02%) |
Mar 14, 2024 | 38.45 | 38.58 | 38.36 | 38.36 | 707 | -0.15(-0.38%) |
Mar 13, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 138 | +0.06(+0.17%) |
Mar 12, 2024 | 38.54 | 38.54 | 38.34 | 38.45 | 340,784 | +0.06(+0.15%) |
Mar 11, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 93 | -0.06(-0.16%) |
Mar 08, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 132 | -0.00(-0.01%) |
Mar 07, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 20 | +0.00(+0.01%) |
Mar 06, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 5 | +0.11(+0.30%) |
Mar 05, 2024 | 38.43 | 38.43 | 38.34 | 38.34 | 195 | +0.03(+0.08%) |
Mar 04, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 94 | -0.02(-0.05%) |