Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.70 | 37.82 | 37.65 | 37.75 | 19,610 | -0.03(-0.08%) |
May 17, 2024 | 37.62 | 37.90 | 37.62 | 37.78 | 31,047 | -0.51(-1.33%) |
May 16, 2024 | 38.46 | 38.71 | 38.29 | 38.29 | 37,538 | -0.45(-1.16%) |
May 15, 2024 | 39.25 | 39.28 | 38.66 | 38.74 | 36,783 | +0.80(+2.10%) |
May 14, 2024 | 37.75 | 37.99 | 37.75 | 37.95 | 26,228 | +0.80(+2.14%) |
May 13, 2024 | 37.06 | 37.39 | 37.06 | 37.15 | 37,841 | -0.01(-0.03%) |
May 10, 2024 | 37.24 | 37.41 | 37.11 | 37.16 | 25,837 | +0.55(+1.50%) |
May 09, 2024 | 36.27 | 36.61 | 36.20 | 36.61 | 48,855 | +1.09(+3.07%) |
May 08, 2024 | 35.57 | 35.66 | 35.49 | 35.52 | 49,698 | -0.18(-0.50%) |
May 07, 2024 | 35.57 | 35.75 | 35.48 | 35.70 | 102,154 | +0.64(+1.83%) |
May 06, 2024 | 35.14 | 35.14 | 34.79 | 35.06 | 152,094 | -1.09(-3.02%) |
May 03, 2024 | 36.02 | 36.21 | 35.72 | 36.15 | 35,168 | +0.18(+0.50%) |
May 02, 2024 | 35.68 | 35.99 | 35.42 | 35.97 | 43,762 | +1.06(+3.04%) |
May 01, 2024 | 34.98 | 35.66 | 34.46 | 34.91 | 28,695 | +0.11(+0.32%) |
Apr 30, 2024 | 35.13 | 35.40 | 34.80 | 34.80 | 38,049 | -0.65(-1.83%) |
Apr 29, 2024 | 35.32 | 35.60 | 35.14 | 35.45 | 51,213 | +0.82(+2.37%) |
Apr 26, 2024 | 34.72 | 34.73 | 34.44 | 34.63 | 55,853 | +0.27(+0.79%) |
Apr 25, 2024 | 34.10 | 34.44 | 34.06 | 34.36 | 52,902 | +0.31(+0.91%) |
Apr 24, 2024 | 33.94 | 34.10 | 33.81 | 34.05 | 37,340 | -0.20(-0.58%) |
Apr 23, 2024 | 33.93 | 34.29 | 33.93 | 34.25 | 81,422 | -0.05(-0.15%) |
Apr 22, 2024 | 34.02 | 34.39 | 33.93 | 34.30 | 124,762 | -0.29(-0.84%) |
Apr 19, 2024 | 34.29 | 34.67 | 34.29 | 34.59 | 97,607 | +0.11(+0.32%) |
Apr 18, 2024 | 34.39 | 34.71 | 34.39 | 34.48 | 85,091 | +0.47(+1.38%) |
Apr 17, 2024 | 34.00 | 34.12 | 33.72 | 34.01 | 91,328 | +0.10(+0.29%) |
Apr 16, 2024 | 34.28 | 34.35 | 33.83 | 33.91 | 149,498 | +0.01(+0.03%) |
Apr 15, 2024 | 34.23 | 34.34 | 33.87 | 33.90 | 107,244 | -0.54(-1.57%) |
Apr 12, 2024 | 34.52 | 34.68 | 34.40 | 34.44 | 60,821 | +0.71(+2.10%) |
Apr 11, 2024 | 34.02 | 34.11 | 33.46 | 33.73 | 114,825 | +0.90(+2.75%) |
Apr 10, 2024 | 32.76 | 33.19 | 32.67 | 32.83 | 166,441 | -0.93(-2.76%) |
Apr 09, 2024 | 33.85 | 34.02 | 33.65 | 33.76 | 103,076 | +0.06(+0.18%) |
Apr 08, 2024 | 33.74 | 33.82 | 33.54 | 33.70 | 88,818 | +0.35(+1.05%) |
Apr 05, 2024 | 33.10 | 33.42 | 33.06 | 33.35 | 82,684 | -0.21(-0.63%) |
Apr 04, 2024 | 33.87 | 33.99 | 33.56 | 33.56 | 120,236 | +0.49(+1.48%) |
Apr 03, 2024 | 32.91 | 33.08 | 32.73 | 33.07 | 187,118 | -0.35(-1.05%) |
Apr 02, 2024 | 33.72 | 33.75 | 33.34 | 33.42 | 189,982 | -0.46(-1.36%) |
Apr 01, 2024 | 34.74 | 34.74 | 33.78 | 33.88 | 91,951 | -0.11(-0.32%) |
Mar 28, 2024 | 34.07 | 34.10 | 33.90 | 33.99 | 51,679 | -0.14(-0.42%) |
Mar 27, 2024 | 33.83 | 34.27 | 33.79 | 34.13 | 98,155 | +0.57(+1.71%) |
Mar 26, 2024 | 33.76 | 33.76 | 33.54 | 33.56 | 182,893 | -0.22(-0.65%) |
Mar 25, 2024 | 33.80 | 33.97 | 33.68 | 33.78 | 98,527 | +0.08(+0.24%) |
Mar 22, 2024 | 34.20 | 34.23 | 33.70 | 33.70 | 67,721 | +0.07(+0.21%) |
Mar 21, 2024 | 33.84 | 33.97 | 33.58 | 33.63 | 41,305 | -0.31(-0.91%) |
Mar 20, 2024 | 33.32 | 34.02 | 33.20 | 33.94 | 44,577 | +0.81(+2.44%) |
Mar 19, 2024 | 33.26 | 33.31 | 33.09 | 33.13 | 129,661 | -0.64(-1.90%) |
Mar 18, 2024 | 33.76 | 34.00 | 33.54 | 33.77 | 62,891 | -0.15(-0.44%) |
Mar 15, 2024 | 34.07 | 34.25 | 33.74 | 33.92 | 87,748 | +0.46(+1.37%) |
Mar 14, 2024 | 33.83 | 34.14 | 33.33 | 33.46 | 86,481 | -1.29(-3.71%) |
Mar 13, 2024 | 35.06 | 35.06 | 34.66 | 34.75 | 44,772 | +0.36(+1.05%) |
Mar 12, 2024 | 34.51 | 34.66 | 34.31 | 34.39 | 62,065 | -0.17(-0.49%) |
Mar 11, 2024 | 34.67 | 34.73 | 34.33 | 34.56 | 69,919 | -0.33(-0.95%) |
Mar 08, 2024 | 35.32 | 35.39 | 34.78 | 34.89 | 34,953 | -0.48(-1.36%) |
Mar 07, 2024 | 35.22 | 35.37 | 35.20 | 35.37 | 82,080 | +0.71(+2.05%) |
Mar 06, 2024 | 34.78 | 34.78 | 34.50 | 34.66 | 66,050 | +0.48(+1.40%) |
Mar 05, 2024 | 34.22 | 34.31 | 34.00 | 34.18 | 75,869 | +0.89(+2.67%) |
Mar 04, 2024 | 33.18 | 33.42 | 33.11 | 33.29 | 81,665 | -0.01(-0.02%) |