Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.41 | 38.41 | 38.21 | 38.38 | 88,364 | -0.02(-0.05%) |
May 16, 2024 | 38.51 | 38.60 | 38.35 | 38.40 | 139,962 | -0.08(-0.21%) |
May 15, 2024 | 38.13 | 38.52 | 38.04 | 38.48 | 143,054 | +0.53(+1.40%) |
May 14, 2024 | 37.74 | 37.97 | 37.68 | 37.95 | 117,471 | +0.21(+0.56%) |
May 13, 2024 | 37.81 | 37.81 | 37.60 | 37.74 | 152,759 | +0.08(+0.21%) |
May 10, 2024 | 37.76 | 37.85 | 37.58 | 37.66 | 137,117 | -0.01(-0.03%) |
May 09, 2024 | 37.55 | 37.67 | 37.44 | 37.67 | 136,024 | +0.15(+0.40%) |
May 08, 2024 | 37.38 | 37.58 | 37.36 | 37.52 | 192,870 | -0.04(-0.11%) |
May 07, 2024 | 37.58 | 37.68 | 37.49 | 37.56 | 146,718 | +0.01(+0.03%) |
May 06, 2024 | 37.36 | 37.55 | 37.23 | 37.55 | 193,474 | +0.41(+1.10%) |
May 03, 2024 | 37.09 | 37.18 | 36.92 | 37.14 | 65,523 | +0.60(+1.64%) |
May 02, 2024 | 36.45 | 36.56 | 36.05 | 36.54 | 98,062 | +0.38(+1.06%) |
May 01, 2024 | 36.28 | 36.75 | 36.09 | 36.16 | 133,659 | -0.23(-0.65%) |
Apr 30, 2024 | 36.93 | 37.00 | 36.34 | 36.39 | 172,287 | -0.58(-1.57%) |
Apr 29, 2024 | 36.98 | 36.99 | 36.74 | 36.97 | 188,007 | +0.13(+0.35%) |
Apr 26, 2024 | 36.64 | 36.96 | 36.64 | 36.84 | 83,822 | +0.53(+1.46%) |
Apr 25, 2024 | 35.86 | 36.34 | 35.78 | 36.31 | 96,887 | -0.12(-0.34%) |
Apr 24, 2024 | 36.58 | 36.61 | 36.25 | 36.43 | 75,818 | +0.05(+0.14%) |
Apr 23, 2024 | 36.06 | 36.41 | 36.00 | 36.38 | 182,983 | +0.52(+1.45%) |
Apr 22, 2024 | 35.72 | 36.05 | 35.48 | 35.86 | 118,154 | +0.34(+0.96%) |
Apr 19, 2024 | 36.03 | 36.09 | 35.41 | 35.52 | 123,065 | -0.61(-1.69%) |
Apr 18, 2024 | 36.36 | 36.44 | 36.07 | 36.13 | 68,902 | -0.15(-0.41%) |
Apr 17, 2024 | 36.80 | 36.80 | 36.19 | 36.28 | 113,598 | -0.37(-1.01%) |
Apr 16, 2024 | 36.70 | 36.83 | 36.54 | 36.65 | 136,815 | -0.05(-0.14%) |
Apr 15, 2024 | 37.56 | 37.56 | 36.62 | 36.70 | 215,282 | -0.61(-1.63%) |
Apr 12, 2024 | 37.62 | 37.62 | 37.16 | 37.31 | 116,372 | -0.50(-1.33%) |
Apr 11, 2024 | 37.50 | 37.88 | 37.25 | 37.82 | 66,441 | +0.44(+1.19%) |
Apr 10, 2024 | 37.27 | 37.43 | 37.18 | 37.37 | 75,916 | -0.29(-0.77%) |
Apr 09, 2024 | 37.74 | 37.74 | 37.25 | 37.66 | 119,166 | +0.09(+0.24%) |
Apr 08, 2024 | 37.60 | 37.69 | 37.49 | 37.57 | 164,652 | +0.02(+0.05%) |
Apr 05, 2024 | 37.27 | 37.72 | 37.22 | 37.55 | 76,950 | +0.41(+1.10%) |
Apr 04, 2024 | 37.96 | 37.99 | 37.12 | 37.14 | 96,013 | -0.48(-1.28%) |
Apr 03, 2024 | 37.54 | 37.79 | 37.48 | 37.62 | 213,835 | +0.05(+0.13%) |
Apr 02, 2024 | 37.67 | 37.67 | 37.34 | 37.57 | 194,387 | -0.27(-0.71%) |