Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 39.73 | 39.78 | 39.10 | 39.62 | 34,641 | -0.09(-0.23%) |
May 20, 2024 | 39.73 | 39.79 | 39.70 | 39.71 | 41,761 | +0.02(+0.05%) |
May 17, 2024 | 39.64 | 39.86 | 39.64 | 39.69 | 94,715 | +0.04(+0.10%) |
May 16, 2024 | 39.67 | 39.76 | 39.64 | 39.65 | 23,793 | -0.02(-0.05%) |
May 15, 2024 | 39.30 | 39.70 | 39.28 | 39.67 | 44,401 | +0.37(+0.94%) |
May 14, 2024 | 39.11 | 39.30 | 39.11 | 39.30 | 10,031 | +0.12(+0.31%) |
May 13, 2024 | 39.26 | 39.40 | 39.12 | 39.18 | 29,002 | +0.01(+0.03%) |
May 10, 2024 | 39.05 | 39.26 | 39.04 | 39.17 | 137,335 | -0.06(-0.15%) |
May 09, 2024 | 39.01 | 39.23 | 39.01 | 39.23 | 14,254 | +0.16(+0.41%) |
May 08, 2024 | 38.97 | 39.35 | 38.97 | 39.07 | 19,924 | -0.27(-0.69%) |
May 07, 2024 | 39.34 | 39.40 | 39.11 | 39.34 | 29,232 | +0.14(+0.36%) |
May 06, 2024 | 39.04 | 39.34 | 39.04 | 39.20 | 38,061 | +0.29(+0.75%) |
May 03, 2024 | 39.22 | 39.22 | 38.53 | 38.91 | 53,641 | +0.29(+0.75%) |
May 02, 2024 | 38.46 | 38.84 | 38.46 | 38.62 | 21,466 | +0.21(+0.55%) |
May 01, 2024 | 38.41 | 38.60 | 38.37 | 38.41 | 44,034 | -0.04(-0.10%) |
Apr 30, 2024 | 38.60 | 38.69 | 38.44 | 38.45 | 50,513 | -0.36(-0.92%) |
Apr 29, 2024 | 38.62 | 39.00 | 38.62 | 38.81 | 121,285 | +0.25(+0.64%) |
Apr 26, 2024 | 38.51 | 38.60 | 38.26 | 38.56 | 58,976 | +0.07(+0.18%) |
Apr 25, 2024 | 38.43 | 38.50 | 38.21 | 38.49 | 47,486 | +0.10(+0.26%) |
Apr 24, 2024 | 38.24 | 38.59 | 38.14 | 38.39 | 235,018 | -0.28(-0.72%) |
Apr 23, 2024 | 38.21 | 38.72 | 38.21 | 38.67 | 295,913 | +0.26(+0.67%) |
Apr 22, 2024 | 38.12 | 38.41 | 38.04 | 38.41 | 22,563 | +0.19(+0.49%) |
Apr 19, 2024 | 38.20 | 38.41 | 38.10 | 38.22 | 79,265 | -0.12(-0.31%) |
Apr 18, 2024 | 38.24 | 38.49 | 38.24 | 38.34 | 31,017 | +0.04(+0.10%) |
Apr 17, 2024 | 38.20 | 38.51 | 38.15 | 38.30 | 41,480 | +0.01(+0.03%) |
Apr 16, 2024 | 38.46 | 38.76 | 38.11 | 38.29 | 32,945 | -0.34(-0.87%) |
Apr 15, 2024 | 38.68 | 38.90 | 38.61 | 38.63 | 45,444 | -0.19(-0.49%) |
Apr 12, 2024 | 38.83 | 40.14 | 38.58 | 38.82 | 52,581 | -0.04(-0.10%) |
Apr 11, 2024 | 38.21 | 39.50 | 38.21 | 38.86 | 98,242 | -0.16(-0.41%) |
Apr 10, 2024 | 39.04 | 39.35 | 38.86 | 39.02 | 25,811 | -0.52(-1.31%) |
Apr 09, 2024 | 39.76 | 39.79 | 39.50 | 39.53 | 106,162 | -0.11(-0.28%) |
Apr 08, 2024 | 39.42 | 39.93 | 39.42 | 39.64 | 31,834 | +0.00(+0.00%) |
Apr 05, 2024 | 39.64 | 39.64 | 39.20 | 39.64 | 40,059 | -0.07(-0.18%) |
Apr 04, 2024 | 39.70 | 39.71 | 39.33 | 39.71 | 23,736 | +0.03(+0.08%) |
Apr 03, 2024 | 39.60 | 39.68 | 39.29 | 39.68 | 133,095 | +0.43(+1.09%) |
Apr 02, 2024 | 39.28 | 39.40 | 39.07 | 39.25 | 42,383 | +0.03(+0.08%) |
Apr 01, 2024 | 39.30 | 39.48 | 39.07 | 39.22 | 38,019 | -0.32(-0.80%) |
Mar 28, 2024 | 39.53 | 39.61 | 39.51 | 39.54 | 19,172 | -0.02(-0.05%) |
Mar 27, 2024 | 39.56 | 39.61 | 39.48 | 39.56 | 30,254 | +0.00(+0.00%) |
Mar 26, 2024 | 39.60 | 39.60 | 39.40 | 39.56 | 49,571 | +0.03(+0.09%) |
Mar 25, 2024 | 39.39 | 39.67 | 39.38 | 39.52 | 13,420 | -0.00(-0.01%) |
Mar 22, 2024 | 39.65 | 40.24 | 39.15 | 39.53 | 41,849 | -0.06(-0.15%) |
Mar 21, 2024 | 39.58 | 39.76 | 39.58 | 39.59 | 20,229 | +0.01(+0.02%) |
Mar 20, 2024 | 39.31 | 39.80 | 39.31 | 39.58 | 19,909 | +0.19(+0.48%) |
Mar 19, 2024 | 39.48 | 39.53 | 39.26 | 39.39 | 41,928 | -0.10(-0.25%) |
Mar 18, 2024 | 39.50 | 39.58 | 39.16 | 39.49 | 43,862 | -0.11(-0.27%) |
Mar 15, 2024 | 39.64 | 39.71 | 39.60 | 39.60 | 21,971 | -0.07(-0.17%) |
Mar 14, 2024 | 39.95 | 39.95 | 39.67 | 39.67 | 9,525 | -0.45(-1.11%) |
Mar 13, 2024 | 39.97 | 40.13 | 39.90 | 40.11 | 18,904 | +0.14(+0.35%) |
Mar 12, 2024 | 39.89 | 40.29 | 39.54 | 39.97 | 144,876 | -0.01(-0.02%) |
Mar 11, 2024 | 40.06 | 40.12 | 39.94 | 39.98 | 12,490 | +0.04(+0.10%) |
Mar 08, 2024 | 40.09 | 40.24 | 38.97 | 39.94 | 93,621 | -0.09(-0.22%) |
Mar 07, 2024 | 39.98 | 40.07 | 39.87 | 40.03 | 21,129 | +0.23(+0.57%) |
Mar 06, 2024 | 39.79 | 39.90 | 39.68 | 39.81 | 29,043 | +0.02(+0.05%) |
Mar 05, 2024 | 39.67 | 39.79 | 39.55 | 39.79 | 64,362 | +0.26(+0.65%) |
Mar 04, 2024 | 39.34 | 39.59 | 39.33 | 39.53 | 57,290 | +0.12(+0.30%) |