Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.47 | 36.55 | 35.76 | 36.01 | 577,132 | -0.44(-1.21%) |
May 21, 2024 | 36.48 | 36.69 | 36.12 | 36.45 | 306,480 | +0.00(+0.00%) |
May 20, 2024 | 36.55 | 36.91 | 36.31 | 36.45 | 352,226 | -0.13(-0.36%) |
May 17, 2024 | 36.71 | 37.13 | 36.52 | 36.58 | 287,768 | -0.26(-0.71%) |
May 16, 2024 | 38.32 | 38.32 | 36.59 | 36.84 | 507,321 | -1.48(-3.86%) |
May 15, 2024 | 38.57 | 38.74 | 37.69 | 38.32 | 381,044 | +0.00(+0.00%) |
May 14, 2024 | 39.12 | 39.12 | 37.91 | 38.32 | 470,660 | +0.14(+0.37%) |
May 13, 2024 | 38.56 | 39.55 | 38.14 | 38.18 | 408,845 | +0.10(+0.26%) |
May 10, 2024 | 39.66 | 39.66 | 37.87 | 38.08 | 309,966 | -1.45(-3.67%) |
May 09, 2024 | 38.99 | 39.57 | 38.51 | 39.53 | 357,196 | +0.48(+1.23%) |
May 08, 2024 | 37.57 | 39.05 | 37.51 | 39.05 | 325,082 | +0.95(+2.49%) |
May 07, 2024 | 37.96 | 39.97 | 37.96 | 38.10 | 499,381 | +0.37(+0.98%) |
May 06, 2024 | 37.18 | 37.95 | 37.18 | 37.73 | 396,953 | +0.76(+2.06%) |
May 03, 2024 | 37.17 | 37.51 | 36.80 | 36.97 | 297,345 | +0.40(+1.09%) |
May 02, 2024 | 36.75 | 37.10 | 36.34 | 36.57 | 279,171 | +0.44(+1.22%) |
May 01, 2024 | 36.89 | 37.42 | 36.07 | 36.13 | 264,735 | -0.70(-1.90%) |
Apr 30, 2024 | 37.46 | 37.74 | 36.76 | 36.83 | 327,344 | -0.89(-2.36%) |
Apr 29, 2024 | 37.31 | 38.35 | 37.27 | 37.72 | 399,352 | +0.78(+2.11%) |
Apr 26, 2024 | 36.43 | 37.53 | 36.43 | 36.94 | 223,555 | +0.55(+1.51%) |
Apr 25, 2024 | 36.20 | 36.45 | 35.62 | 36.39 | 305,020 | -0.34(-0.93%) |
Apr 24, 2024 | 37.59 | 37.70 | 36.70 | 36.73 | 356,417 | -0.99(-2.62%) |
Apr 23, 2024 | 36.07 | 37.79 | 35.88 | 37.72 | 452,165 | +1.90(+5.30%) |
Apr 22, 2024 | 35.54 | 36.37 | 35.34 | 35.82 | 434,040 | +0.56(+1.59%) |
Apr 19, 2024 | 34.67 | 35.28 | 34.66 | 35.26 | 520,797 | +0.41(+1.18%) |
Apr 18, 2024 | 34.93 | 35.62 | 34.64 | 34.85 | 422,423 | +0.15(+0.43%) |
Apr 17, 2024 | 35.37 | 35.46 | 34.48 | 34.70 | 327,957 | -0.42(-1.20%) |
Apr 16, 2024 | 35.02 | 35.27 | 34.36 | 35.12 | 360,707 | +0.07(+0.20%) |
Apr 15, 2024 | 35.83 | 36.01 | 34.78 | 35.05 | 319,196 | -0.38(-1.07%) |
Apr 12, 2024 | 35.94 | 35.99 | 35.14 | 35.43 | 381,793 | -0.73(-2.02%) |
Apr 11, 2024 | 35.90 | 36.35 | 35.54 | 36.16 | 315,046 | +0.37(+1.03%) |
Apr 10, 2024 | 35.77 | 36.03 | 35.11 | 35.79 | 463,931 | -0.75(-2.05%) |
Apr 09, 2024 | 37.30 | 37.46 | 36.51 | 36.54 | 530,290 | -0.49(-1.32%) |
Apr 08, 2024 | 37.05 | 37.42 | 36.88 | 37.03 | 521,061 | -0.07(-0.19%) |
Apr 05, 2024 | 36.99 | 37.57 | 36.98 | 37.10 | 429,580 | +0.03(+0.08%) |
Apr 04, 2024 | 38.50 | 38.54 | 36.73 | 37.07 | 530,449 | -0.99(-2.60%) |
Apr 03, 2024 | 38.45 | 39.11 | 38.02 | 38.06 | 378,361 | -0.19(-0.50%) |
Apr 02, 2024 | 39.67 | 39.74 | 37.98 | 38.25 | 504,390 | -1.89(-4.71%) |
Apr 01, 2024 | 41.29 | 41.29 | 40.01 | 40.14 | 338,136 | -0.89(-2.17%) |
Mar 28, 2024 | 41.14 | 40.75 | 40.75 | 41.03 | 393,334 | -0.06(-0.15%) |
Mar 27, 2024 | 39.73 | 41.81 | 39.65 | 41.09 | 584,993 | +1.71(+4.34%) |
Mar 26, 2024 | 39.83 | 40.23 | 39.17 | 39.38 | 948,474 | -0.25(-0.63%) |
Mar 25, 2024 | 40.65 | 41.14 | 39.61 | 39.63 | 298,678 | -0.76(-1.88%) |
Mar 22, 2024 | 40.81 | 41.16 | 40.02 | 40.39 | 419,448 | -0.65(-1.58%) |
Mar 21, 2024 | 40.35 | 41.87 | 40.09 | 41.04 | 640,432 | +1.06(+2.65%) |
Mar 20, 2024 | 39.93 | 41.03 | 38.56 | 39.98 | 525,057 | +0.46(+1.16%) |
Mar 19, 2024 | 36.04 | 39.55 | 34.39 | 39.52 | 756,426 | +0.82(+2.12%) |
Mar 18, 2024 | 39.15 | 39.43 | 38.16 | 38.70 | 757,403 | -0.23(-0.59%) |
Mar 15, 2024 | 37.86 | 39.29 | 37.86 | 38.93 | 1,485,548 | +0.66(+1.72%) |
Mar 14, 2024 | 38.51 | 38.75 | 37.66 | 38.27 | 456,702 | -0.50(-1.29%) |
Mar 13, 2024 | 38.00 | 39.05 | 38.00 | 38.77 | 340,376 | +0.91(+2.40%) |
Mar 12, 2024 | 37.51 | 38.35 | 37.35 | 37.86 | 326,831 | +0.72(+1.93%) |
Mar 11, 2024 | 37.10 | 37.30 | 36.25 | 37.14 | 286,911 | -0.16(-0.43%) |
Mar 08, 2024 | 37.92 | 38.26 | 36.92 | 37.30 | 205,487 | -0.41(-1.09%) |
Mar 07, 2024 | 37.54 | 37.92 | 37.04 | 37.71 | 269,920 | +0.43(+1.15%) |
Mar 06, 2024 | 38.20 | 38.20 | 36.32 | 37.28 | 278,625 | -0.86(-2.25%) |
Mar 05, 2024 | 38.48 | 38.89 | 38.13 | 38.14 | 336,134 | -0.73(-1.87%) |
Mar 04, 2024 | 38.79 | 39.14 | 38.28 | 38.87 | 316,004 | +0.24(+0.62%) |