Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.99 | 39.29 | 38.99 | 39.29 | 443 | -0.50(-1.25%) |
May 21, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 398 | +0.49(+1.24%) |
May 20, 2024 | 39.40 | 39.40 | 39.30 | 39.30 | 4,306 | -0.23(-0.58%) |
May 17, 2024 | 39.85 | 39.85 | 39.53 | 39.53 | 845 | -0.34(-0.85%) |
May 16, 2024 | 39.58 | 39.87 | 39.51 | 39.87 | 1,729 | +0.48(+1.21%) |
May 15, 2024 | 39.49 | 39.62 | 39.39 | 39.39 | 575 | +0.47(+1.21%) |
May 13, 2024 | 38.92 | 12,598 | +0.02(+0.05%) | |||
May 10, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 374 | +0.20(+0.52%) |
May 08, 2024 | 38.70 | 203 | -0.45(-1.15%) | |||
May 07, 2024 | 39.16 | 39.16 | 38.38 | 39.15 | 3,215 | +1.61(+4.29%) |
May 06, 2024 | 37.34 | 38.26 | 37.34 | 37.54 | 1,997 | +0.69(+1.88%) |
May 03, 2024 | 36.82 | 36.85 | 36.63 | 36.85 | 1,899 | -1.04(-2.76%) |
May 01, 2024 | 37.89 | 469 | -0.00(-0.01%) | |||
Apr 29, 2024 | 37.89 | 5,222 | -0.24(-0.64%) | |||
Apr 26, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 46,382 | +0.59(+1.58%) |
Apr 25, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 351 | +0.46(+1.24%) |
Apr 24, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 1,361 | -0.77(-2.05%) |
Apr 23, 2024 | 37.72 | 38.10 | 37.24 | 37.85 | 1,471 | +1.02(+2.78%) |
Apr 22, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 535 | -0.67(-1.78%) |
Apr 19, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 1,993 | +0.36(+0.98%) |
Apr 18, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 668 | -0.09(-0.25%) |
Apr 17, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 413 | +1.41(+3.94%) |
Apr 16, 2024 | 36.10 | 36.19 | 35.82 | 35.82 | 1,860 | -0.59(-1.63%) |
Apr 15, 2024 | 36.31 | 37.05 | 36.31 | 36.41 | 1,322 | +0.19(+0.52%) |
Apr 12, 2024 | 36.65 | 36.65 | 36.17 | 36.23 | 2,799 | -0.28(-0.78%) |
Apr 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 2,449 | -0.67(-1.79%) |
Apr 10, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 820 | -0.22(-0.59%) |
Apr 09, 2024 | 37.75 | 37.75 | 37.40 | 37.40 | 1,061 | -0.27(-0.73%) |
Apr 05, 2024 | 37.67 | 254 | -0.93(-2.41%) | |||
Apr 04, 2024 | 38.66 | 38.66 | 38.53 | 38.60 | 747 | -0.25(-0.64%) |
Apr 03, 2024 | 38.46 | 38.85 | 38.34 | 38.85 | 1,255 | +0.85(+2.24%) |
Apr 02, 2024 | 37.75 | 38.00 | 37.75 | 38.00 | 1,294 | -0.30(-0.78%) |
Apr 01, 2024 | 37.70 | 38.30 | 37.70 | 38.30 | 1,661 | +0.23(+0.60%) |
Mar 28, 2024 | 37.68 | 38.32 | 37.68 | 38.07 | 1,042 | +0.94(+2.53%) |
Mar 27, 2024 | 37.55 | 37.55 | 37.13 | 37.13 | 1,630 | -0.12(-0.32%) |
Mar 26, 2024 | 37.45 | 37.45 | 37.25 | 37.25 | 819 | +0.27(+0.72%) |
Mar 25, 2024 | 36.90 | 36.99 | 36.86 | 36.99 | 3,124 | +0.36(+0.99%) |
Mar 19, 2024 | 36.62 | 399 | +0.52(+1.45%) | |||
Mar 18, 2024 | 36.12 | 36.12 | 36.10 | 36.10 | 761 | +0.33(+0.93%) |
Mar 15, 2024 | 35.58 | 35.77 | 35.58 | 35.77 | 395 | +1.05(+3.03%) |
Mar 12, 2024 | 34.72 | 218 | +1.05(+3.13%) | |||
Mar 11, 2024 | 33.73 | 33.73 | 33.66 | 33.66 | 726 | -0.04(-0.12%) |
Mar 08, 2024 | 33.79 | 33.79 | 33.70 | 33.70 | 2,096 | -0.57(-1.65%) |
Mar 06, 2024 | 34.27 | 473 | +0.47(+1.39%) | |||
Mar 04, 2024 | 33.80 | 268 | +0.14(+0.40%) |