Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 37.59 | 37.78 | 37.53 | 37.60 | 77,562 | -0.11(-0.29%) |
May 21, 2024 | 37.67 | 37.76 | 37.66 | 37.71 | 73,028 | -0.05(-0.13%) |
May 20, 2024 | 37.74 | 37.87 | 37.71 | 37.76 | 88,180 | +0.02(+0.05%) |
May 17, 2024 | 37.75 | 37.75 | 37.64 | 37.74 | 20,231 | +0.05(+0.13%) |
May 16, 2024 | 37.62 | 37.74 | 37.57 | 37.69 | 107,141 | +0.07(+0.17%) |
May 15, 2024 | 37.70 | 37.70 | 37.57 | 37.62 | 23,911 | +0.15(+0.41%) |
May 14, 2024 | 37.55 | 37.64 | 37.38 | 37.47 | 39,108 | +0.08(+0.21%) |
May 13, 2024 | 37.64 | 37.75 | 37.37 | 37.39 | 40,226 | -0.14(-0.37%) |
May 10, 2024 | 37.58 | 37.58 | 37.42 | 37.53 | 34,604 | +0.02(+0.05%) |
May 09, 2024 | 37.33 | 37.51 | 37.30 | 37.51 | 23,934 | +0.24(+0.64%) |
May 08, 2024 | 37.13 | 37.31 | 37.13 | 37.27 | 51,848 | -0.09(-0.24%) |
May 07, 2024 | 37.20 | 37.46 | 37.12 | 37.36 | 42,816 | +0.19(+0.51%) |
May 06, 2024 | 37.02 | 37.17 | 37.00 | 37.17 | 31,153 | +0.34(+0.92%) |
May 03, 2024 | 36.88 | 36.92 | 36.64 | 36.83 | 31,002 | +0.24(+0.66%) |
May 02, 2024 | 36.51 | 36.62 | 36.36 | 36.59 | 35,216 | +0.32(+0.88%) |
May 01, 2024 | 36.09 | 36.58 | 36.09 | 36.27 | 64,400 | +0.17(+0.47%) |
Apr 30, 2024 | 36.34 | 36.40 | 36.10 | 36.10 | 39,968 | -0.38(-1.04%) |
Apr 29, 2024 | 36.33 | 36.60 | 36.33 | 36.48 | 41,297 | +0.19(+0.52%) |
Apr 26, 2024 | 36.28 | 36.39 | 36.23 | 36.29 | 92,545 | +0.01(+0.03%) |
Apr 25, 2024 | 36.30 | 36.32 | 36.04 | 36.28 | 39,120 | -0.15(-0.41%) |
Apr 24, 2024 | 36.31 | 36.44 | 36.16 | 36.43 | 88,931 | +0.10(+0.28%) |
Apr 23, 2024 | 36.08 | 36.43 | 36.04 | 36.33 | 57,320 | +0.33(+0.92%) |
Apr 22, 2024 | 35.94 | 36.22 | 35.83 | 36.00 | 56,916 | +0.14(+0.39%) |
Apr 19, 2024 | 35.41 | 35.88 | 35.41 | 35.86 | 94,502 | +0.40(+1.13%) |
Apr 18, 2024 | 35.48 | 35.69 | 35.39 | 35.46 | 58,779 | +0.03(+0.08%) |
Apr 17, 2024 | 35.55 | 35.79 | 35.42 | 35.43 | 84,080 | -0.17(-0.48%) |
Apr 16, 2024 | 35.60 | 35.72 | 35.43 | 35.60 | 102,380 | -0.05(-0.14%) |
Apr 15, 2024 | 36.03 | 36.06 | 35.54 | 35.65 | 57,810 | -0.22(-0.61%) |
Apr 12, 2024 | 36.15 | 36.26 | 35.75 | 35.87 | 90,996 | -0.42(-1.16%) |
Apr 11, 2024 | 36.39 | 36.41 | 36.13 | 36.29 | 48,499 | -0.03(-0.08%) |
Apr 10, 2024 | 36.32 | 36.47 | 36.14 | 36.32 | 50,761 | -0.52(-1.41%) |
Apr 09, 2024 | 36.89 | 36.93 | 36.67 | 36.84 | 56,857 | +0.02(+0.05%) |
Apr 08, 2024 | 36.86 | 36.94 | 36.80 | 36.82 | 135,696 | +0.03(+0.08%) |
Apr 05, 2024 | 36.66 | 36.87 | 36.56 | 36.79 | 69,680 | +0.13(+0.35%) |
Apr 04, 2024 | 37.04 | 37.10 | 36.58 | 36.66 | 31,018 | -0.20(-0.54%) |
Apr 03, 2024 | 36.71 | 36.92 | 36.71 | 36.86 | 62,997 | +0.04(+0.11%) |
Apr 02, 2024 | 37.00 | 37.15 | 36.73 | 36.82 | 44,886 | -0.40(-1.07%) |
Apr 01, 2024 | 37.47 | 37.47 | 37.14 | 37.22 | 71,945 | -0.23(-0.61%) |
Mar 28, 2024 | 37.32 | 37.47 | 37.47 | 37.45 | 63,789 | +0.19(+0.51%) |
Mar 27, 2024 | 36.83 | 37.27 | 36.83 | 37.26 | 173,220 | +0.64(+1.75%) |
Mar 26, 2024 | 36.75 | 36.82 | 36.62 | 36.62 | 3,889,125 | -0.10(-0.27%) |
Mar 25, 2024 | 36.76 | 36.86 | 36.69 | 36.72 | 49,610 | -0.01(-0.03%) |
Mar 22, 2024 | 36.93 | 36.99 | 36.70 | 36.73 | 57,906 | -0.23(-0.62%) |
Mar 21, 2024 | 36.85 | 37.02 | 36.83 | 36.96 | 48,578 | +0.07(+0.19%) |
Mar 20, 2024 | 36.54 | 36.92 | 36.49 | 36.89 | 46,242 | +0.32(+0.88%) |
Mar 19, 2024 | 36.32 | 36.64 | 36.32 | 36.57 | 57,352 | +0.18(+0.49%) |
Mar 18, 2024 | 36.61 | 36.62 | 36.37 | 36.39 | 102,402 | -0.20(-0.55%) |
Mar 15, 2024 | 36.40 | 36.63 | 36.40 | 36.59 | 59,298 | +0.13(+0.36%) |
Mar 14, 2024 | 36.77 | 36.78 | 36.27 | 36.46 | 42,296 | -0.36(-0.98%) |
Mar 13, 2024 | 36.74 | 36.96 | 36.72 | 36.82 | 46,182 | +0.04(+0.11%) |
Mar 12, 2024 | 36.75 | 36.84 | 36.64 | 36.78 | 49,018 | -0.03(-0.08%) |
Mar 11, 2024 | 36.81 | 36.88 | 36.64 | 36.81 | 50,511 | +0.01(+0.03%) |
Mar 08, 2024 | 36.95 | 37.06 | 36.75 | 36.80 | 160,497 | -0.02(-0.05%) |
Mar 07, 2024 | 36.77 | 36.88 | 36.77 | 36.82 | 46,023 | +0.19(+0.52%) |
Mar 06, 2024 | 36.72 | 36.77 | 36.56 | 36.63 | 60,719 | +0.12(+0.33%) |
Mar 05, 2024 | 36.59 | 36.84 | 36.42 | 36.51 | 45,891 | -0.20(-0.54%) |
Mar 04, 2024 | 36.69 | 36.83 | 36.66 | 36.71 | 69,293 | +0.16(+0.44%) |