Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 39.62 | 41.70 | 38.44 | 38.44 | 4,545 | -1.17(-2.95%) |
May 20, 2024 | 40.30 | 40.55 | 39.61 | 39.61 | 1,520 | -0.35(-0.88%) |
May 17, 2024 | 39.30 | 39.96 | 39.00 | 39.96 | 1,314 | +1.30(+3.36%) |
May 16, 2024 | 38.65 | 39.20 | 37.47 | 38.66 | 2,847 | +0.01(+0.03%) |
May 15, 2024 | 38.50 | 39.27 | 38.50 | 38.65 | 2,106 | +0.62(+1.63%) |
May 14, 2024 | 38.65 | 38.65 | 37.10 | 38.03 | 1,013 | +0.01(+0.03%) |
May 13, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 1,226 | -1.77(-4.45%) |
May 10, 2024 | 38.05 | 39.79 | 38.05 | 39.79 | 820 | +0.34(+0.86%) |
May 09, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 321 | +1.35(+3.54%) |
May 08, 2024 | 38.00 | 38.10 | 38.00 | 38.10 | 1,162 | -0.10(-0.26%) |
May 07, 2024 | 38.00 | 39.89 | 38.00 | 38.20 | 1,808 | -0.68(-1.75%) |
May 06, 2024 | 38.07 | 40.10 | 38.04 | 38.88 | 5,064 | +0.98(+2.59%) |
May 03, 2024 | 37.03 | 37.90 | 37.03 | 37.90 | 1,569 | +0.61(+1.64%) |
May 02, 2024 | 37.99 | 37.99 | 36.50 | 37.29 | 1,728 | +0.99(+2.73%) |
May 01, 2024 | 37.32 | 37.32 | 36.20 | 36.30 | 1,831 | +0.10(+0.28%) |
Apr 30, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 1,201 | -0.74(-2.01%) |
Apr 29, 2024 | 36.40 | 37.00 | 36.00 | 36.94 | 6,961 | +0.59(+1.63%) |
Apr 26, 2024 | 37.77 | 37.77 | 36.35 | 36.35 | 794 | +0.55(+1.54%) |
Apr 25, 2024 | 38.63 | 38.63 | 35.80 | 35.80 | 7,985 | -2.11(-5.57%) |
Apr 24, 2024 | 36.54 | 41.65 | 36.54 | 37.91 | 2,716 | +0.77(+2.08%) |
Apr 23, 2024 | 37.44 | 37.64 | 37.14 | 37.14 | 2,266 | -0.53(-1.40%) |
Apr 22, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 606 | +0.61(+1.63%) |
Apr 19, 2024 | 36.51 | 37.06 | 36.51 | 37.06 | 836 | +0.36(+0.97%) |
Apr 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 1,036 | -0.98(-2.61%) |
Apr 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 470 | +0.44(+1.17%) |
Apr 16, 2024 | 37.98 | 38.91 | 37.25 | 37.25 | 1,801 | +0.05(+0.13%) |
Apr 15, 2024 | 37.78 | 38.71 | 37.20 | 37.20 | 1,472 | -0.59(-1.57%) |
Apr 12, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 606 | -0.24(-0.63%) |
Apr 11, 2024 | 38.42 | 38.42 | 38.03 | 38.03 | 1,470 | -0.84(-2.17%) |
Apr 10, 2024 | 37.68 | 38.87 | 37.68 | 38.87 | 6,883 | +0.88(+2.32%) |
Apr 09, 2024 | 38.23 | 39.75 | 37.99 | 37.99 | 4,219 | +0.68(+1.83%) |
Apr 08, 2024 | 37.92 | 37.92 | 37.31 | 37.31 | 1,344 | -0.69(-1.83%) |
Apr 05, 2024 | 39.57 | 39.58 | 37.78 | 38.00 | 2,984 | -1.45(-3.67%) |
Apr 04, 2024 | 39.88 | 43.86 | 39.45 | 39.45 | 2,030 | -0.10(-0.25%) |
Apr 03, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 669 | -0.06(-0.15%) |
Apr 02, 2024 | 38.99 | 40.16 | 38.99 | 39.61 | 1,681 | +0.38(+0.96%) |
Apr 01, 2024 | 40.34 | 40.34 | 39.23 | 39.23 | 704 | -0.93(-2.32%) |
Mar 28, 2024 | 39.68 | 43.97 | 39.68 | 40.16 | 1,370 | +0.60(+1.50%) |
Mar 27, 2024 | 40.16 | 40.16 | 39.57 | 39.57 | 1,188 | +0.58(+1.48%) |
Mar 26, 2024 | 38.47 | 40.26 | 38.47 | 38.99 | 4,155 | +0.33(+0.85%) |
Mar 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 835 | +0.63(+1.67%) |
Mar 22, 2024 | 38.68 | 40.41 | 37.96 | 38.03 | 950 | -0.80(-2.07%) |
Mar 21, 2024 | 39.65 | 39.65 | 38.83 | 38.83 | 931 | +0.17(+0.44%) |
Mar 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 518 | +0.16(+0.41%) |
Mar 19, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 1,465 | -0.24(-0.61%) |
Mar 18, 2024 | 39.97 | 39.97 | 38.75 | 38.75 | 1,819 | +0.57(+1.48%) |
Mar 15, 2024 | 38.25 | 38.94 | 38.18 | 38.18 | 3,947 | -0.56(-1.43%) |
Mar 14, 2024 | 40.07 | 40.07 | 38.74 | 38.74 | 1,367 | -0.84(-2.13%) |
Mar 13, 2024 | 39.92 | 40.01 | 39.58 | 39.58 | 2,060 | -0.34(-0.84%) |
Mar 12, 2024 | 40.58 | 40.76 | 39.92 | 39.92 | 2,556 | -0.74(-1.83%) |
Mar 11, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 608 | -0.18(-0.44%) |
Mar 08, 2024 | 41.34 | 41.34 | 40.84 | 40.84 | 661 | -0.51(-1.22%) |
Mar 07, 2024 | 41.40 | 41.95 | 41.34 | 41.34 | 1,596 | +0.59(+1.44%) |
Mar 06, 2024 | 41.81 | 41.81 | 40.76 | 40.76 | 1,059 | -1.29(-3.07%) |
Mar 05, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 319 | -0.44(-1.03%) |
Mar 04, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 1,136 | +0.63(+1.52%) |