Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.09 | 37.24 | 36.95 | 37.20 | 601,236 | +0.26(+0.70%) |
May 17, 2024 | 37.21 | 37.21 | 36.84 | 36.94 | 643,465 | -0.16(-0.43%) |
May 16, 2024 | 37.17 | 37.33 | 37.07 | 37.10 | 811,120 | -0.15(-0.40%) |
May 15, 2024 | 37.03 | 37.48 | 37.03 | 37.25 | 859,185 | +0.17(+0.46%) |
May 14, 2024 | 37.05 | 37.19 | 36.80 | 37.08 | 640,913 | +0.21(+0.57%) |
May 13, 2024 | 36.98 | 37.02 | 36.66 | 36.87 | 807,200 | +0.03(+0.08%) |
May 10, 2024 | 36.95 | 37.30 | 36.61 | 36.84 | 1,711,341 | +0.20(+0.55%) |
May 09, 2024 | 36.60 | 36.77 | 36.54 | 36.64 | 1,243,946 | +0.17(+0.47%) |
May 08, 2024 | 35.79 | 36.55 | 35.79 | 36.47 | 1,543,267 | +0.44(+1.22%) |
May 07, 2024 | 36.02 | 36.09 | 35.90 | 36.03 | 759,158 | +0.14(+0.39%) |
May 06, 2024 | 35.62 | 36.09 | 35.58 | 35.89 | 926,420 | +0.38(+1.07%) |
May 03, 2024 | 35.67 | 35.82 | 35.41 | 35.51 | 705,589 | +0.13(+0.37%) |
May 02, 2024 | 35.00 | 35.63 | 34.98 | 35.38 | 1,106,127 | +0.68(+1.96%) |
May 01, 2024 | 35.25 | 35.31 | 34.69 | 34.70 | 1,346,874 | -0.50(-1.42%) |
Apr 30, 2024 | 36.01 | 36.01 | 35.16 | 35.20 | 803,977 | -0.88(-2.44%) |
Apr 29, 2024 | 35.86 | 36.15 | 35.82 | 36.08 | 1,024,711 | +0.26(+0.73%) |
Apr 26, 2024 | 35.75 | 35.89 | 35.48 | 35.82 | 724,959 | +0.11(+0.31%) |
Apr 25, 2024 | 35.34 | 35.77 | 35.14 | 35.71 | 639,367 | +0.22(+0.62%) |
Apr 24, 2024 | 35.29 | 35.55 | 35.20 | 35.49 | 797,298 | +0.00(+0.00%) |
Apr 23, 2024 | 35.08 | 35.54 | 34.99 | 35.49 | 582,011 | +0.39(+1.11%) |
Apr 22, 2024 | 34.92 | 35.30 | 34.66 | 35.10 | 757,321 | +0.22(+0.63%) |
Apr 19, 2024 | 34.38 | 35.09 | 34.33 | 34.88 | 2,000,760 | +0.59(+1.72%) |
Apr 18, 2024 | 34.17 | 34.54 | 34.17 | 34.29 | 881,633 | +0.15(+0.44%) |
Apr 17, 2024 | 34.25 | 34.33 | 33.83 | 34.14 | 735,527 | -0.06(-0.18%) |
Apr 16, 2024 | 34.32 | 34.42 | 33.97 | 34.20 | 1,023,314 | -0.29(-0.84%) |
Apr 15, 2024 | 34.87 | 35.02 | 34.37 | 34.49 | 1,038,989 | -0.22(-0.63%) |
Apr 12, 2024 | 35.10 | 35.34 | 34.55 | 34.71 | 1,139,807 | -0.39(-1.11%) |
Apr 11, 2024 | 35.23 | 35.28 | 34.60 | 35.10 | 1,355,900 | -0.08(-0.23%) |
Apr 10, 2024 | 35.17 | 35.26 | 34.76 | 35.18 | 1,148,116 | -0.33(-0.93%) |
Apr 09, 2024 | 36.00 | 36.14 | 35.44 | 35.51 | 1,014,073 | -0.38(-1.06%) |
Apr 08, 2024 | 35.89 | 35.99 | 35.73 | 35.89 | 825,618 | +0.05(+0.14%) |
Apr 05, 2024 | 35.64 | 35.87 | 35.51 | 35.84 | 1,587,235 | +0.13(+0.36%) |
Apr 04, 2024 | 35.82 | 35.92 | 35.52 | 35.71 | 1,950,103 | +0.15(+0.42%) |
Apr 03, 2024 | 35.39 | 35.73 | 35.38 | 35.56 | 868,306 | +0.21(+0.59%) |
Apr 02, 2024 | 35.45 | 35.45 | 35.10 | 35.35 | 929,375 | -0.09(-0.25%) |
Apr 01, 2024 | 35.44 | 35.45 | 35.07 | 35.44 | 3,085,581 | +0.10(+0.28%) |
Mar 28, 2024 | 35.17 | 35.40 | 35.03 | 35.34 | 1,077,535 | +0.25(+0.71%) |
Mar 27, 2024 | 34.86 | 35.15 | 34.76 | 35.09 | 612,862 | +0.27(+0.78%) |
Mar 26, 2024 | 34.91 | 34.98 | 34.78 | 34.82 | 738,171 | -0.02(-0.06%) |
Mar 25, 2024 | 34.75 | 34.97 | 34.72 | 34.84 | 1,126,823 | +0.09(+0.26%) |
Mar 22, 2024 | 34.96 | 34.96 | 34.59 | 34.75 | 881,093 | -0.19(-0.54%) |
Mar 21, 2024 | 35.11 | 35.24 | 34.88 | 34.94 | 766,456 | -0.07(-0.20%) |
Mar 20, 2024 | 34.88 | 35.15 | 34.76 | 35.01 | 840,477 | -0.01(-0.03%) |
Mar 19, 2024 | 34.88 | 35.17 | 34.76 | 35.02 | 942,617 | +0.10(+0.29%) |
Mar 18, 2024 | 35.03 | 35.11 | 34.77 | 34.92 | 802,832 | -0.07(-0.20%) |
Mar 15, 2024 | 34.95 | 35.13 | 34.86 | 34.99 | 841,369 | -0.08(-0.23%) |
Mar 14, 2024 | 35.44 | 35.53 | 34.80 | 35.07 | 987,561 | -0.19(-0.55%) |
Mar 13, 2024 | 35.20 | 35.50 | 35.20 | 35.26 | 763,639 | +0.24(+0.67%) |
Mar 12, 2024 | 35.04 | 35.10 | 34.87 | 35.03 | 872,234 | -0.02(-0.06%) |
Mar 11, 2024 | 34.79 | 35.10 | 34.64 | 35.05 | 754,516 | +0.23(+0.65%) |
Mar 08, 2024 | 35.02 | 35.02 | 34.72 | 34.82 | 918,999 | -0.06(-0.17%) |
Mar 07, 2024 | 34.72 | 35.07 | 34.62 | 34.88 | 1,118,169 | +0.36(+1.05%) |
Mar 06, 2024 | 34.38 | 34.62 | 34.24 | 34.52 | 828,753 | +0.49(+1.44%) |
Mar 05, 2024 | 33.98 | 34.26 | 33.75 | 34.03 | 1,947,793 | +0.05(+0.14%) |
Mar 04, 2024 | 34.35 | 34.39 | 33.92 | 33.98 | 1,301,618 | -0.40(-1.17%) |