Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 38.00 | 38.00 | 37.86 | 37.95 | 12,340 | -0.05(-0.13%) |
May 13, 2024 | 38.07 | 38.10 | 37.90 | 38.00 | 3,060 | +0.10(+0.26%) |
May 10, 2024 | 37.90 | 38.10 | 37.60 | 37.90 | 3,900 | +0.55(+1.47%) |
May 09, 2024 | 37.34 | 37.50 | 37.32 | 37.35 | 1,604 | +0.25(+0.67%) |
May 08, 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 4,610 | -0.90(-2.37%) |
May 07, 2024 | 37.74 | 38.10 | 37.74 | 38.00 | 1,250 | -0.09(-0.24%) |
May 06, 2024 | 38.10 | 38.10 | 37.91 | 38.09 | 4,632 | -0.01(-0.03%) |
May 03, 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 5,800 | +0.90(+2.42%) |
May 02, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 500 | -0.30(-0.80%) |
May 01, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 210 | +0.40(+1.08%) |
Apr 30, 2024 | 38.18 | 38.18 | 37.10 | 37.10 | 3,531 | -0.70(-1.85%) |
Apr 29, 2024 | 38.02 | 38.38 | 37.80 | 37.80 | 11,875 | -0.20(-0.53%) |
Apr 26, 2024 | 38.39 | 38.39 | 38.00 | 38.00 | 7,350 | -0.02(-0.05%) |
Apr 25, 2024 | 37.80 | 38.02 | 37.78 | 38.02 | 11,600 | +0.12(+0.32%) |
Apr 24, 2024 | 37.64 | 37.90 | 37.64 | 37.90 | 10,390 | +0.10(+0.26%) |
Apr 23, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 10,534 | +0.56(+1.50%) |
Apr 22, 2024 | 36.50 | 37.39 | 36.50 | 37.24 | 3,807 | +0.39(+1.06%) |
Apr 19, 2024 | 37.03 | 37.03 | 36.54 | 36.85 | 2,300 | -0.24(-0.65%) |
Apr 18, 2024 | 37.09 | 37.09 | 36.21 | 37.09 | 2,125 | +0.49(+1.34%) |
Apr 17, 2024 | 36.72 | 37.01 | 36.60 | 36.60 | 4,150 | -0.30(-0.81%) |
Apr 16, 2024 | 37.75 | 37.75 | 36.90 | 36.90 | 3,166 | -0.67(-1.78%) |
Apr 15, 2024 | 38.44 | 38.45 | 37.40 | 37.57 | 4,700 | -0.67(-1.75%) |
Apr 12, 2024 | 37.67 | 38.50 | 37.18 | 38.24 | 15,166 | +0.57(+1.51%) |
Apr 11, 2024 | 36.90 | 37.67 | 36.90 | 37.67 | 11,913 | +0.78(+2.11%) |
Apr 10, 2024 | 36.70 | 36.89 | 36.67 | 36.89 | 3,219 | +0.19(+0.52%) |
Apr 09, 2024 | 36.72 | 37.00 | 36.52 | 36.70 | 15,343 | -0.12(-0.33%) |
Apr 08, 2024 | 36.82 | 37.21 | 36.80 | 36.82 | 7,122 | -0.35(-0.94%) |
Apr 05, 2024 | 36.60 | 37.17 | 36.60 | 37.17 | 2,365 | +0.38(+1.03%) |
Apr 04, 2024 | 37.01 | 37.20 | 36.75 | 36.79 | 6,153 | -0.14(-0.38%) |
Apr 03, 2024 | 36.99 | 37.16 | 36.82 | 36.93 | 8,930 | +0.02(+0.05%) |
Apr 02, 2024 | 37.20 | 37.25 | 36.55 | 36.91 | 9,374 | -0.29(-0.78%) |
Apr 01, 2024 | 37.29 | 37.29 | 36.90 | 37.20 | 2,481 | -0.49(-1.30%) |
Mar 28, 2024 | 37.69 | 0 | -0.23(-0.61%) | |||
Mar 27, 2024 | 37.86 | 37.92 | 36.74 | 37.92 | 4,000 | +0.13(+0.34%) |
Mar 26, 2024 | 36.62 | 38.25 | 36.61 | 37.79 | 5,055 | +0.54(+1.45%) |
Mar 25, 2024 | 36.72 | 37.38 | 36.72 | 37.25 | 1,020 | +0.06(+0.16%) |
Mar 22, 2024 | 36.65 | 37.19 | 36.65 | 37.19 | 960 | -0.03(-0.08%) |
Mar 21, 2024 | 36.27 | 37.22 | 36.27 | 37.22 | 5,402 | +1.24(+3.45%) |
Mar 20, 2024 | 35.62 | 36.10 | 35.62 | 35.98 | 5,203 | +0.16(+0.45%) |
Mar 19, 2024 | 36.10 | 36.20 | 35.51 | 35.82 | 20,845 | -0.19(-0.53%) |
Mar 18, 2024 | 36.25 | 36.25 | 36.01 | 36.01 | 2,462 | +0.25(+0.70%) |
Mar 15, 2024 | 35.86 | 36.30 | 35.75 | 35.76 | 13,694 | -0.10(-0.28%) |
Mar 14, 2024 | 36.26 | 36.51 | 35.85 | 35.86 | 4,770 | -0.15(-0.42%) |
Mar 13, 2024 | 36.32 | 36.32 | 35.79 | 36.01 | 8,541 | -0.30(-0.83%) |
Mar 12, 2024 | 36.21 | 36.59 | 36.21 | 36.31 | 2,900 | +0.01(+0.03%) |
Mar 11, 2024 | 36.12 | 36.65 | 35.79 | 36.30 | 9,975 | -0.06(-0.17%) |
Mar 08, 2024 | 36.75 | 36.75 | 36.31 | 36.36 | 1,379 | -0.49(-1.33%) |
Mar 07, 2024 | 36.42 | 36.90 | 36.42 | 36.85 | 1,405 | +0.42(+1.15%) |
Mar 06, 2024 | 36.42 | 36.68 | 36.27 | 36.43 | 8,899 | -0.01(-0.03%) |
Mar 05, 2024 | 36.64 | 36.64 | 36.40 | 36.44 | 3,490 | -0.36(-0.98%) |
Mar 04, 2024 | 36.55 | 36.84 | 36.55 | 36.80 | 4,407 | +0.02(+0.05%) |