Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.00 | 38.12 | 38.00 | 38.01 | 26,913 | +0.06(+0.16%) |
May 23, 2024 | 38.41 | 38.41 | 37.88 | 37.95 | 190,927 | -0.27(-0.71%) |
May 22, 2024 | 38.36 | 38.38 | 38.17 | 38.22 | 28,250 | -0.11(-0.29%) |
May 21, 2024 | 38.38 | 38.42 | 38.28 | 38.33 | 19,158 | -0.31(-0.80%) |
May 20, 2024 | 38.56 | 38.74 | 38.56 | 38.64 | 32,295 | -0.19(-0.49%) |
May 17, 2024 | 38.64 | 38.90 | 38.64 | 38.83 | 48,971 | +0.17(+0.44%) |
May 16, 2024 | 38.59 | 38.78 | 38.57 | 38.66 | 94,805 | +0.07(+0.18%) |
May 15, 2024 | 38.42 | 38.65 | 38.34 | 38.59 | 34,430 | +0.41(+1.07%) |
May 14, 2024 | 37.98 | 38.19 | 37.98 | 38.18 | 32,670 | +0.19(+0.50%) |
May 13, 2024 | 37.94 | 38.14 | 37.92 | 37.99 | 31,182 | +0.27(+0.72%) |
May 10, 2024 | 37.85 | 37.90 | 37.65 | 37.72 | 39,097 | +0.03(+0.08%) |
May 09, 2024 | 37.57 | 37.73 | 37.52 | 37.69 | 47,421 | +0.14(+0.37%) |
May 08, 2024 | 37.37 | 37.62 | 37.37 | 37.55 | 34,024 | -0.09(-0.24%) |
May 07, 2024 | 37.70 | 37.79 | 37.56 | 37.64 | 51,207 | -0.25(-0.66%) |
May 06, 2024 | 37.77 | 37.95 | 37.77 | 37.89 | 84,846 | +0.11(+0.29%) |
May 03, 2024 | 37.64 | 37.82 | 37.58 | 37.78 | 56,471 | +0.37(+0.99%) |
May 02, 2024 | 37.00 | 37.54 | 36.96 | 37.41 | 71,269 | +0.74(+2.02%) |
May 01, 2024 | 36.68 | 36.92 | 36.56 | 36.67 | 39,585 | +0.12(+0.33%) |
Apr 30, 2024 | 36.75 | 36.88 | 36.55 | 36.55 | 181,846 | -0.49(-1.32%) |
Apr 29, 2024 | 36.87 | 37.06 | 36.87 | 37.04 | 29,476 | +0.32(+0.87%) |
Apr 26, 2024 | 36.66 | 36.80 | 36.65 | 36.72 | 56,353 | +0.40(+1.10%) |
Apr 25, 2024 | 35.95 | 36.38 | 35.92 | 36.32 | 53,702 | +0.02(+0.06%) |
Apr 24, 2024 | 36.32 | 36.36 | 36.13 | 36.30 | 106,680 | +0.24(+0.67%) |
Apr 23, 2024 | 35.87 | 36.09 | 35.77 | 36.06 | 61,349 | +0.30(+0.84%) |
Apr 22, 2024 | 35.53 | 35.83 | 35.51 | 35.76 | 119,971 | +0.28(+0.79%) |
Apr 19, 2024 | 35.60 | 35.60 | 35.42 | 35.48 | 347,762 | -0.24(-0.67%) |
Apr 18, 2024 | 35.81 | 35.91 | 35.64 | 35.72 | 166,120 | +0.15(+0.43%) |
Apr 17, 2024 | 35.70 | 35.72 | 35.48 | 35.57 | 32,515 | +0.05(+0.13%) |
Apr 16, 2024 | 35.60 | 35.69 | 35.45 | 35.52 | 41,079 | -0.47(-1.31%) |
Apr 15, 2024 | 36.42 | 36.42 | 35.95 | 35.99 | 38,682 | -0.21(-0.58%) |
Apr 12, 2024 | 36.53 | 36.53 | 36.15 | 36.20 | 29,435 | -0.80(-2.16%) |
Apr 11, 2024 | 37.06 | 37.08 | 36.80 | 37.00 | 26,761 | +0.25(+0.68%) |
Apr 10, 2024 | 36.87 | 37.28 | 36.61 | 36.75 | 171,877 | -0.55(-1.47%) |
Apr 09, 2024 | 37.22 | 37.37 | 37.12 | 37.30 | 290,821 | +0.30(+0.81%) |
Apr 08, 2024 | 37.01 | 37.12 | 36.98 | 37.00 | 41,856 | +0.16(+0.43%) |
Apr 05, 2024 | 36.83 | 36.95 | 36.56 | 36.84 | 164,456 | -0.04(-0.11%) |
Apr 04, 2024 | 37.28 | 37.42 | 36.87 | 36.88 | 35,805 | -0.09(-0.24%) |
Apr 03, 2024 | 36.71 | 36.99 | 36.65 | 36.97 | 56,207 | +0.16(+0.43%) |
Apr 02, 2024 | 36.83 | 36.95 | 36.79 | 36.81 | 47,767 | +0.09(+0.25%) |
Apr 01, 2024 | 36.83 | 37.00 | 36.48 | 36.72 | 43,678 | +0.07(+0.19%) |
Mar 28, 2024 | 36.62 | 36.80 | 36.59 | 36.65 | 101,937 | +0.04(+0.11%) |
Mar 27, 2024 | 36.47 | 36.61 | 36.42 | 36.61 | 30,645 | +0.14(+0.38%) |
Mar 26, 2024 | 36.58 | 36.60 | 36.47 | 36.47 | 38,401 | -0.04(-0.11%) |
Mar 25, 2024 | 36.51 | 36.58 | 36.44 | 36.51 | 40,993 | +0.01(+0.03%) |
Mar 22, 2024 | 36.63 | 36.63 | 36.45 | 36.50 | 36,590 | -0.27(-0.73%) |
Mar 21, 2024 | 37.04 | 37.04 | 36.77 | 36.77 | 68,051 | -0.07(-0.19%) |
Mar 20, 2024 | 36.47 | 36.87 | 36.39 | 36.84 | 32,419 | +0.44(+1.21%) |
Mar 19, 2024 | 36.36 | 36.49 | 36.26 | 36.40 | 147,775 | -0.19(-0.52%) |
Mar 18, 2024 | 36.67 | 36.82 | 36.53 | 36.59 | 228,118 | +0.09(+0.25%) |
Mar 15, 2024 | 36.61 | 36.69 | 36.49 | 36.50 | 25,283 | -0.30(-0.82%) |
Mar 14, 2024 | 37.10 | 37.10 | 36.68 | 36.80 | 88,470 | -0.22(-0.58%) |
Mar 13, 2024 | 36.99 | 37.10 | 36.98 | 37.02 | 19,601 | -0.08(-0.23%) |
Mar 12, 2024 | 36.99 | 37.13 | 36.55 | 37.10 | 27,095 | +0.40(+1.09%) |
Mar 11, 2024 | 36.62 | 36.79 | 36.62 | 36.70 | 79,536 | +0.12(+0.33%) |
Mar 08, 2024 | 36.79 | 36.87 | 36.57 | 36.58 | 30,367 | -0.07(-0.19%) |
Mar 07, 2024 | 36.52 | 36.71 | 36.02 | 36.65 | 31,132 | +0.19(+0.52%) |
Mar 06, 2024 | 36.44 | 36.63 | 36.44 | 36.46 | 76,370 | +0.51(+1.42%) |
Mar 05, 2024 | 36.25 | 36.25 | 35.89 | 35.95 | 96,832 | -0.34(-0.94%) |
Mar 04, 2024 | 36.41 | 36.48 | 36.29 | 36.29 | 64,357 | +0.00(+0.00%) |