Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.43 | 36.58 | 35.61 | 35.83 | 2,049,741 | -0.49(-1.35%) |
May 16, 2024 | 37.09 | 37.46 | 36.15 | 36.32 | 2,002,303 | -0.85(-2.29%) |
May 15, 2024 | 37.76 | 37.76 | 37.06 | 37.17 | 1,971,194 | +0.17(+0.46%) |
May 14, 2024 | 37.09 | 37.09 | 36.54 | 37.00 | 1,358,605 | +0.17(+0.46%) |
May 13, 2024 | 37.39 | 37.65 | 36.75 | 36.83 | 972,414 | -0.50(-1.34%) |
May 10, 2024 | 37.76 | 37.80 | 37.15 | 37.33 | 962,867 | -0.26(-0.69%) |
May 09, 2024 | 37.35 | 37.77 | 37.19 | 37.59 | 1,241,027 | +0.19(+0.51%) |
May 08, 2024 | 37.66 | 37.90 | 37.30 | 37.40 | 1,431,587 | -0.42(-1.11%) |
May 07, 2024 | 37.50 | 37.91 | 37.29 | 37.82 | 1,322,915 | +0.41(+1.10%) |
May 06, 2024 | 36.89 | 37.53 | 36.80 | 37.41 | 1,664,697 | +0.46(+1.24%) |
May 03, 2024 | 37.57 | 37.90 | 36.83 | 36.95 | 1,726,657 | -0.39(-1.04%) |
May 02, 2024 | 37.63 | 38.89 | 36.24 | 37.34 | 2,210,700 | -0.49(-1.30%) |
May 01, 2024 | 38.71 | 38.79 | 37.81 | 37.83 | 1,940,775 | -0.74(-1.92%) |
Apr 30, 2024 | 38.28 | 38.59 | 38.13 | 38.57 | 1,910,500 | +0.09(+0.23%) |
Apr 29, 2024 | 38.27 | 38.54 | 38.00 | 38.48 | 1,202,362 | +0.39(+1.02%) |
Apr 26, 2024 | 37.85 | 38.20 | 37.70 | 38.09 | 1,107,904 | +0.41(+1.09%) |
Apr 25, 2024 | 37.24 | 37.76 | 36.80 | 37.68 | 1,431,129 | +0.17(+0.45%) |
Apr 24, 2024 | 38.44 | 38.63 | 37.30 | 37.51 | 1,484,471 | -0.90(-2.34%) |
Apr 23, 2024 | 37.55 | 38.45 | 37.27 | 38.41 | 1,987,231 | +1.20(+3.22%) |
Apr 22, 2024 | 37.40 | 37.47 | 36.72 | 37.21 | 1,226,146 | +0.23(+0.62%) |
Apr 19, 2024 | 37.32 | 37.77 | 36.60 | 36.98 | 1,640,499 | -0.40(-1.07%) |
Apr 18, 2024 | 37.37 | 37.88 | 37.14 | 37.38 | 4,265,797 | +0.32(+0.86%) |
Apr 17, 2024 | 36.90 | 37.47 | 36.76 | 37.06 | 9,425,824 | -2.05(-5.24%) |
Apr 16, 2024 | 38.94 | 39.16 | 38.57 | 39.11 | 968,639 | -0.17(-0.43%) |
Apr 15, 2024 | 39.89 | 39.95 | 39.15 | 39.28 | 1,803,448 | +0.72(+1.87%) |
Apr 12, 2024 | 39.16 | 39.33 | 38.29 | 38.56 | 797,478 | -0.82(-2.08%) |
Apr 11, 2024 | 38.90 | 39.53 | 38.73 | 39.38 | 919,178 | +0.49(+1.26%) |
Apr 10, 2024 | 38.51 | 39.34 | 38.17 | 38.89 | 1,254,611 | -0.62(-1.57%) |
Apr 09, 2024 | 39.89 | 39.98 | 38.92 | 39.51 | 775,125 | -0.06(-0.15%) |
Apr 08, 2024 | 39.69 | 39.78 | 39.36 | 39.57 | 974,700 | +0.28(+0.71%) |
Apr 05, 2024 | 38.98 | 39.56 | 38.97 | 39.29 | 1,005,438 | +0.48(+1.24%) |
Apr 04, 2024 | 39.52 | 39.66 | 38.63 | 38.81 | 1,530,715 | -0.21(-0.54%) |
Apr 03, 2024 | 38.40 | 39.21 | 38.40 | 39.02 | 1,038,856 | +0.42(+1.09%) |
Apr 02, 2024 | 38.58 | 38.80 | 38.34 | 38.60 | 1,218,077 | -0.30(-0.77%) |
Apr 01, 2024 | 39.23 | 39.23 | 38.78 | 38.90 | 721,993 | -0.37(-0.94%) |
Mar 28, 2024 | 39.61 | 39.32 | 39.31 | 39.27 | 1,041,083 | -0.27(-0.68%) |
Mar 27, 2024 | 38.80 | 39.58 | 38.50 | 39.54 | 1,819,134 | +1.16(+3.02%) |
Mar 26, 2024 | 38.86 | 38.90 | 38.36 | 38.38 | 789,175 | -0.35(-0.90%) |
Mar 25, 2024 | 39.06 | 39.48 | 38.68 | 38.73 | 1,782,371 | -0.17(-0.44%) |
Mar 22, 2024 | 39.18 | 39.18 | 38.67 | 38.90 | 874,757 | -0.10(-0.26%) |
Mar 21, 2024 | 38.59 | 39.18 | 38.41 | 39.00 | 963,239 | +0.71(+1.85%) |
Mar 20, 2024 | 37.98 | 38.39 | 37.58 | 38.29 | 1,032,407 | +0.22(+0.58%) |
Mar 19, 2024 | 37.72 | 38.15 | 37.52 | 38.07 | 1,357,813 | +0.29(+0.77%) |
Mar 18, 2024 | 38.20 | 38.43 | 37.78 | 37.78 | 1,097,924 | -0.27(-0.71%) |
Mar 15, 2024 | 37.88 | 38.45 | 37.87 | 38.05 | 2,250,130 | +0.19(+0.50%) |
Mar 14, 2024 | 38.49 | 38.63 | 37.48 | 37.86 | 1,299,913 | -0.64(-1.66%) |
Mar 13, 2024 | 38.75 | 39.09 | 38.37 | 38.50 | 922,030 | -0.19(-0.49%) |
Mar 12, 2024 | 38.59 | 38.78 | 38.12 | 38.69 | 1,073,205 | +0.10(+0.26%) |
Mar 11, 2024 | 38.70 | 38.92 | 38.30 | 38.59 | 1,348,020 | -0.34(-0.87%) |
Mar 08, 2024 | 39.45 | 39.95 | 38.78 | 38.93 | 1,576,165 | -0.32(-0.82%) |
Mar 07, 2024 | 38.68 | 39.38 | 38.58 | 39.25 | 1,482,459 | +0.87(+2.27%) |
Mar 06, 2024 | 38.38 | 38.70 | 38.15 | 38.38 | 1,142,363 | +0.18(+0.47%) |
Mar 05, 2024 | 38.26 | 38.76 | 37.87 | 38.20 | 1,524,949 | -0.20(-0.52%) |
Mar 04, 2024 | 37.76 | 38.53 | 37.75 | 38.40 | 4,802,241 | +1.04(+2.78%) |