Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.42 | 37.45 | 36.96 | 37.28 | 265,569 | -0.17(-0.45%) |
May 09, 2024 | 37.50 | 37.73 | 37.21 | 37.45 | 341,363 | +0.07(+0.19%) |
May 08, 2024 | 37.00 | 37.49 | 36.89 | 37.38 | 201,964 | +0.22(+0.59%) |
May 07, 2024 | 37.36 | 37.75 | 37.13 | 37.16 | 232,379 | -0.11(-0.30%) |
May 06, 2024 | 36.39 | 37.29 | 36.39 | 37.27 | 257,472 | +0.92(+2.53%) |
May 03, 2024 | 36.19 | 36.78 | 36.03 | 36.35 | 417,097 | +0.61(+1.71%) |
May 02, 2024 | 36.74 | 37.80 | 35.03 | 35.74 | 661,183 | -1.88(-5.00%) |
May 01, 2024 | 37.62 | 38.42 | 37.41 | 37.62 | 297,532 | +0.09(+0.24%) |
Apr 30, 2024 | 38.19 | 38.21 | 37.50 | 37.53 | 376,711 | -0.82(-2.14%) |
Apr 29, 2024 | 38.40 | 38.70 | 38.20 | 38.35 | 240,516 | -0.08(-0.21%) |
Apr 26, 2024 | 38.32 | 38.67 | 38.28 | 38.43 | 209,414 | +0.21(+0.55%) |
Apr 25, 2024 | 38.45 | 38.45 | 37.89 | 38.22 | 446,807 | -0.56(-1.44%) |
Apr 24, 2024 | 38.59 | 38.82 | 38.32 | 38.78 | 187,183 | +0.19(+0.49%) |
Apr 23, 2024 | 38.15 | 38.82 | 38.15 | 38.59 | 203,389 | +0.50(+1.31%) |
Apr 22, 2024 | 37.94 | 38.35 | 37.64 | 38.09 | 194,671 | +0.35(+0.93%) |
Apr 19, 2024 | 37.03 | 37.92 | 36.89 | 37.74 | 355,073 | +0.60(+1.61%) |
Apr 18, 2024 | 37.04 | 37.45 | 36.96 | 37.14 | 282,341 | +0.10(+0.27%) |
Apr 17, 2024 | 37.20 | 37.44 | 36.90 | 37.04 | 297,398 | +0.17(+0.46%) |
Apr 16, 2024 | 37.31 | 37.51 | 36.87 | 36.87 | 276,047 | -0.66(-1.76%) |
Apr 15, 2024 | 37.49 | 37.73 | 37.10 | 37.53 | 392,123 | +0.21(+0.56%) |
Apr 12, 2024 | 37.71 | 37.71 | 37.15 | 37.32 | 283,128 | -0.59(-1.55%) |
Apr 11, 2024 | 37.51 | 38.00 | 37.41 | 37.91 | 656,007 | +0.50(+1.33%) |
Apr 10, 2024 | 38.55 | 38.75 | 37.38 | 37.41 | 486,147 | -1.93(-4.90%) |
Apr 09, 2024 | 39.25 | 39.45 | 39.10 | 39.34 | 412,084 | +0.27(+0.69%) |
Apr 08, 2024 | 38.72 | 39.15 | 38.72 | 39.07 | 400,026 | +0.50(+1.29%) |
Apr 05, 2024 | 38.34 | 38.76 | 38.34 | 38.57 | 412,260 | +0.19(+0.49%) |
Apr 04, 2024 | 38.85 | 39.17 | 38.36 | 38.38 | 429,463 | -0.05(-0.13%) |
Apr 03, 2024 | 38.07 | 38.66 | 38.07 | 38.43 | 298,593 | +0.08(+0.21%) |
Apr 02, 2024 | 38.38 | 38.60 | 37.90 | 38.35 | 433,383 | -0.43(-1.11%) |
Apr 01, 2024 | 39.93 | 39.93 | 38.78 | 38.78 | 338,820 | -1.07(-2.68%) |
Mar 28, 2024 | 39.57 | 40.62 | 39.57 | 39.85 | 566,979 | +0.28(+0.71%) |
Mar 27, 2024 | 38.63 | 39.63 | 38.63 | 39.57 | 319,550 | +1.24(+3.23%) |
Mar 26, 2024 | 38.33 | 38.57 | 37.98 | 38.33 | 282,405 | +0.31(+0.81%) |
Mar 25, 2024 | 37.68 | 38.37 | 37.68 | 38.02 | 271,880 | +0.41(+1.09%) |
Mar 22, 2024 | 38.29 | 38.29 | 37.60 | 37.61 | 272,514 | -0.52(-1.36%) |
Mar 21, 2024 | 37.88 | 38.40 | 37.88 | 38.13 | 314,682 | +0.27(+0.71%) |
Mar 20, 2024 | 37.24 | 37.95 | 37.18 | 37.86 | 269,033 | +0.42(+1.12%) |
Mar 19, 2024 | 37.46 | 37.92 | 37.42 | 37.44 | 327,426 | -0.06(-0.16%) |
Mar 18, 2024 | 37.47 | 38.06 | 37.38 | 37.50 | 302,856 | -0.07(-0.19%) |
Mar 15, 2024 | 37.13 | 37.77 | 37.13 | 37.57 | 925,467 | +0.17(+0.45%) |
Mar 14, 2024 | 37.61 | 37.66 | 36.92 | 37.40 | 363,347 | -0.40(-1.06%) |
Mar 13, 2024 | 37.66 | 38.48 | 37.66 | 37.80 | 522,623 | -0.10(-0.26%) |
Mar 12, 2024 | 37.05 | 38.28 | 37.05 | 37.90 | 372,790 | +0.58(+1.55%) |
Mar 11, 2024 | 37.31 | 37.53 | 37.03 | 37.32 | 379,451 | -0.25(-0.66%) |
Mar 08, 2024 | 36.96 | 37.59 | 36.76 | 37.57 | 449,617 | +0.81(+2.20%) |
Mar 07, 2024 | 37.69 | 38.00 | 36.73 | 36.76 | 571,119 | -0.86(-2.28%) |
Mar 06, 2024 | 37.92 | 38.45 | 37.43 | 37.62 | 420,876 | +0.75(+2.03%) |
Mar 05, 2024 | 36.74 | 37.03 | 36.56 | 36.87 | 371,103 | -0.19(-0.51%) |
Mar 04, 2024 | 37.95 | 37.95 | 36.18 | 37.06 | 537,702 | +0.26(+0.71%) |