Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.28 | 37.74 | 37.05 | 37.67 | 293,337 | +0.43(+1.15%) |
May 16, 2024 | 37.14 | 37.35 | 36.90 | 37.24 | 671,218 | +0.12(+0.32%) |
May 15, 2024 | 36.90 | 37.12 | 36.41 | 37.12 | 537,737 | +0.07(+0.19%) |
May 14, 2024 | 36.74 | 37.10 | 36.41 | 37.05 | 590,316 | +0.39(+1.06%) |
May 13, 2024 | 37.29 | 37.38 | 36.46 | 36.66 | 601,344 | -0.53(-1.43%) |
May 10, 2024 | 37.33 | 37.40 | 36.86 | 37.19 | 492,514 | -0.03(-0.08%) |
May 09, 2024 | 36.80 | 37.34 | 36.67 | 37.22 | 565,517 | +0.59(+1.61%) |
May 08, 2024 | 36.83 | 36.97 | 36.45 | 36.63 | 871,705 | -0.22(-0.59%) |
May 07, 2024 | 36.80 | 37.45 | 36.78 | 36.85 | 632,134 | -0.02(-0.05%) |
May 06, 2024 | 37.32 | 37.68 | 36.78 | 36.87 | 868,386 | -0.16(-0.43%) |
May 03, 2024 | 36.78 | 37.23 | 36.39 | 37.02 | 854,078 | +0.46(+1.26%) |
May 02, 2024 | 36.53 | 37.00 | 36.37 | 36.56 | 929,407 | +0.01(+0.03%) |
May 01, 2024 | 37.07 | 37.12 | 35.62 | 36.55 | 1,663,379 | -1.00(-2.67%) |
Apr 30, 2024 | 38.93 | 38.96 | 37.51 | 37.56 | 1,042,936 | -1.41(-3.61%) |
Apr 29, 2024 | 39.35 | 39.37 | 38.71 | 38.96 | 567,780 | -0.12(-0.30%) |
Apr 26, 2024 | 38.65 | 39.11 | 38.38 | 39.08 | 590,911 | +0.16(+0.40%) |
Apr 25, 2024 | 39.28 | 39.37 | 38.63 | 38.92 | 808,863 | -0.32(-0.83%) |
Apr 24, 2024 | 39.05 | 39.64 | 38.87 | 39.25 | 576,070 | -0.10(-0.25%) |
Apr 23, 2024 | 38.56 | 39.46 | 38.52 | 39.35 | 704,666 | +0.83(+2.15%) |
Apr 22, 2024 | 38.29 | 38.89 | 38.06 | 38.52 | 450,043 | +0.10(+0.26%) |
Apr 19, 2024 | 38.49 | 39.06 | 38.15 | 38.42 | 496,362 | +0.12(+0.31%) |
Apr 18, 2024 | 38.38 | 38.83 | 37.99 | 38.30 | 775,988 | +0.00(+0.00%) |
Apr 17, 2024 | 38.82 | 39.27 | 38.29 | 38.30 | 692,209 | -0.48(-1.24%) |
Apr 16, 2024 | 39.13 | 39.23 | 38.69 | 38.79 | 1,287,600 | -0.53(-1.35%) |
Apr 15, 2024 | 39.90 | 40.08 | 39.07 | 39.32 | 784,465 | -0.44(-1.11%) |
Apr 12, 2024 | 40.35 | 40.57 | 39.52 | 39.76 | 686,484 | -0.39(-0.98%) |
Apr 11, 2024 | 39.58 | 40.18 | 39.18 | 40.15 | 1,029,582 | +0.53(+1.34%) |
Apr 10, 2024 | 39.95 | 40.16 | 39.19 | 39.62 | 654,489 | +0.12(+0.30%) |
Apr 09, 2024 | 38.86 | 39.63 | 38.76 | 39.50 | 756,954 | +0.62(+1.59%) |
Apr 08, 2024 | 38.63 | 39.07 | 38.36 | 38.88 | 467,790 | +0.27(+0.69%) |
Apr 05, 2024 | 38.12 | 38.77 | 37.90 | 38.62 | 881,082 | +0.89(+2.35%) |
Apr 04, 2024 | 37.64 | 38.24 | 37.57 | 37.73 | 564,213 | +0.11(+0.29%) |
Apr 03, 2024 | 37.97 | 38.00 | 37.54 | 37.62 | 1,036,076 | -0.14(-0.36%) |
Apr 02, 2024 | 37.59 | 37.84 | 37.29 | 37.76 | 960,529 | +0.27(+0.71%) |
Apr 01, 2024 | 37.91 | 37.97 | 37.33 | 37.50 | 661,665 | -0.35(-0.94%) |
Mar 28, 2024 | 37.50 | 37.89 | 37.20 | 37.85 | 1,325,473 | +0.59(+1.58%) |
Mar 27, 2024 | 36.92 | 37.33 | 36.47 | 37.26 | 1,107,185 | +0.38(+1.04%) |
Mar 26, 2024 | 37.42 | 37.53 | 36.71 | 36.88 | 851,547 | -0.52(-1.39%) |
Mar 25, 2024 | 37.20 | 37.64 | 37.10 | 37.40 | 897,810 | +0.40(+1.09%) |
Mar 22, 2024 | 37.19 | 37.31 | 36.63 | 36.99 | 683,013 | -0.10(-0.27%) |
Mar 21, 2024 | 36.55 | 37.10 | 36.48 | 37.09 | 526,129 | +0.41(+1.13%) |
Mar 20, 2024 | 36.75 | 36.83 | 36.30 | 36.68 | 776,139 | -0.06(-0.16%) |
Mar 19, 2024 | 36.07 | 36.93 | 36.03 | 36.74 | 1,137,425 | +0.71(+1.97%) |
Mar 18, 2024 | 35.46 | 36.17 | 35.46 | 36.03 | 1,261,806 | +0.77(+2.18%) |
Mar 15, 2024 | 35.51 | 36.03 | 35.24 | 35.26 | 7,060,367 | -0.27(-0.75%) |
Mar 14, 2024 | 35.59 | 35.73 | 35.18 | 35.53 | 1,348,502 | +0.19(+0.53%) |
Mar 13, 2024 | 35.33 | 35.87 | 35.24 | 35.34 | 1,353,016 | +0.32(+0.93%) |
Mar 12, 2024 | 34.91 | 35.27 | 34.73 | 35.02 | 1,246,029 | +0.10(+0.28%) |
Mar 11, 2024 | 34.48 | 34.95 | 33.90 | 34.92 | 1,370,053 | +0.30(+0.85%) |
Mar 08, 2024 | 34.55 | 35.03 | 34.28 | 34.62 | 1,652,217 | +0.18(+0.51%) |
Mar 07, 2024 | 34.62 | 35.03 | 34.31 | 34.45 | 1,858,180 | -0.20(-0.57%) |
Mar 06, 2024 | 34.74 | 35.18 | 34.39 | 34.64 | 7,719,408 | -3.09(-8.19%) |
Mar 05, 2024 | 36.61 | 38.15 | 36.41 | 37.73 | 1,036,384 | +1.10(+3.01%) |
Mar 04, 2024 | 35.88 | 36.63 | 35.53 | 36.63 | 1,461,321 | +1.13(+3.19%) |