Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 39.97 | 39.97 | 39.86 | 39.92 | 9,616 | -0.03(-0.06%) |
May 16, 2024 | 39.97 | 40.04 | 39.94 | 39.95 | 4,687 | -0.25(-0.63%) |
May 15, 2024 | 40.14 | 40.22 | 40.08 | 40.20 | 3,951 | +0.28(+0.69%) |
May 14, 2024 | 39.95 | 39.98 | 39.81 | 39.92 | 1,858 | +0.33(+0.83%) |
May 13, 2024 | 39.92 | 39.92 | 39.59 | 39.59 | 4,815 | +0.06(+0.14%) |
May 10, 2024 | 39.47 | 39.54 | 39.44 | 39.54 | 1,892 | -0.17(-0.44%) |
May 09, 2024 | 39.50 | 39.71 | 39.50 | 39.71 | 1,149 | +0.40(+1.03%) |
May 08, 2024 | 39.13 | 39.32 | 39.13 | 39.31 | 2,838 | -0.13(-0.33%) |
May 07, 2024 | 39.52 | 39.67 | 39.44 | 39.44 | 6,085 | +0.10(+0.25%) |
May 06, 2024 | 39.40 | 39.40 | 39.29 | 39.34 | 2,380 | +0.48(+1.22%) |
May 03, 2024 | 38.99 | 38.99 | 38.71 | 38.86 | 14,174 | +0.35(+0.92%) |
May 02, 2024 | 38.34 | 38.51 | 38.34 | 38.51 | 483 | +0.56(+1.49%) |
May 01, 2024 | 37.92 | 38.18 | 37.86 | 37.95 | 3,143 | -0.03(-0.08%) |
Apr 30, 2024 | 38.37 | 38.38 | 37.98 | 37.98 | 6,825 | -0.86(-2.21%) |
Apr 29, 2024 | 38.88 | 38.97 | 38.75 | 38.84 | 6,006 | +0.22(+0.56%) |
Apr 26, 2024 | 38.63 | 38.68 | 38.62 | 38.62 | 11,067 | +0.25(+0.65%) |
Apr 25, 2024 | 38.15 | 38.37 | 38.12 | 38.37 | 1,334 | -0.23(-0.60%) |
Apr 24, 2024 | 38.54 | 38.60 | 38.40 | 38.60 | 4,393 | -0.05(-0.12%) |
Apr 23, 2024 | 38.56 | 38.72 | 38.56 | 38.65 | 12,457 | +0.56(+1.47%) |
Apr 22, 2024 | 38.23 | 38.25 | 38.07 | 38.09 | 2,606 | +0.37(+0.98%) |
Apr 19, 2024 | 37.48 | 37.72 | 37.48 | 37.72 | 3,916 | +0.28(+0.75%) |
Apr 18, 2024 | 37.73 | 37.78 | 37.31 | 37.44 | 13,559 | +0.02(+0.06%) |
Apr 17, 2024 | 37.62 | 37.62 | 37.42 | 37.42 | 840 | -0.34(-0.89%) |
Apr 16, 2024 | 37.79 | 37.88 | 37.50 | 37.75 | 16,939 | -0.15(-0.41%) |
Apr 15, 2024 | 38.26 | 38.26 | 37.91 | 37.91 | 2,489 | -0.30(-0.79%) |
Apr 12, 2024 | 38.69 | 38.69 | 38.18 | 38.21 | 19,381 | -0.47(-1.21%) |
Apr 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 1,603 | +0.03(+0.08%) |
Apr 10, 2024 | 39.04 | 39.04 | 38.50 | 38.65 | 9,032 | -0.86(-2.18%) |
Apr 09, 2024 | 39.68 | 39.68 | 39.34 | 39.51 | 5,402 | -0.01(-0.02%) |
Apr 08, 2024 | 39.60 | 39.66 | 39.52 | 39.52 | 2,426 | +0.17(+0.43%) |
Apr 05, 2024 | 39.27 | 39.52 | 39.27 | 39.35 | 1,374 | +0.09(+0.23%) |
Apr 04, 2024 | 39.95 | 39.95 | 39.26 | 39.26 | 1,493 | -0.37(-0.92%) |
Apr 03, 2024 | 39.50 | 39.75 | 39.50 | 39.62 | 3,274 | +0.10(+0.25%) |
Apr 02, 2024 | 39.51 | 39.53 | 39.30 | 39.53 | 3,784 | -0.74(-1.84%) |