Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 38.06 | 38.06 | 37.79 | 37.79 | 10,872 | -0.44(-1.15%) |
May 15, 2024 | 38.38 | 38.38 | 38.07 | 38.23 | 8,156 | +0.02(+0.05%) |
May 14, 2024 | 38.29 | 38.46 | 38.15 | 38.21 | 8,084 | +0.13(+0.33%) |
May 13, 2024 | 38.15 | 38.48 | 38.07 | 38.08 | 9,683 | -0.05(-0.13%) |
May 10, 2024 | 38.24 | 38.26 | 38.00 | 38.13 | 27,015 | +0.01(+0.04%) |
May 09, 2024 | 37.66 | 38.13 | 37.66 | 38.12 | 15,953 | +0.34(+0.90%) |
May 08, 2024 | 37.86 | 37.86 | 37.75 | 37.78 | 4,168 | -0.20(-0.53%) |
May 07, 2024 | 37.46 | 37.98 | 37.46 | 37.98 | 20,047 | +0.57(+1.52%) |
May 06, 2024 | 37.52 | 37.54 | 37.35 | 37.41 | 34,482 | +0.04(+0.11%) |
May 03, 2024 | 37.38 | 37.52 | 37.23 | 37.37 | 9,127 | +0.19(+0.51%) |
May 02, 2024 | 36.83 | 37.21 | 36.70 | 37.18 | 6,252 | +0.51(+1.39%) |
May 01, 2024 | 36.84 | 36.88 | 36.64 | 36.67 | 7,021 | -0.30(-0.80%) |
Apr 30, 2024 | 37.48 | 37.48 | 36.95 | 36.97 | 8,465 | -0.62(-1.65%) |
Apr 29, 2024 | 37.20 | 37.62 | 37.20 | 37.58 | 18,444 | +0.44(+1.18%) |
Apr 26, 2024 | 37.11 | 37.25 | 36.99 | 37.14 | 6,858 | +0.02(+0.06%) |
Apr 25, 2024 | 36.81 | 37.16 | 36.67 | 37.12 | 9,446 | -0.10(-0.26%) |
Apr 24, 2024 | 37.22 | 37.26 | 37.03 | 37.22 | 9,788 | -0.18(-0.49%) |
Apr 23, 2024 | 37.35 | 37.62 | 37.35 | 37.40 | 9,047 | +0.03(+0.07%) |
Apr 22, 2024 | 37.30 | 37.47 | 36.98 | 37.38 | 6,579 | +0.09(+0.25%) |
Apr 19, 2024 | 37.08 | 37.39 | 37.08 | 37.29 | 24,537 | +0.22(+0.58%) |
Apr 18, 2024 | 37.02 | 37.15 | 36.92 | 37.07 | 8,171 | +0.24(+0.64%) |
Apr 17, 2024 | 36.97 | 37.08 | 36.72 | 36.83 | 10,312 | +0.06(+0.16%) |
Apr 16, 2024 | 36.82 | 36.96 | 36.66 | 36.77 | 10,006 | -0.27(-0.73%) |
Apr 15, 2024 | 37.48 | 37.62 | 36.94 | 37.05 | 8,628 | -0.18(-0.49%) |
Apr 12, 2024 | 37.89 | 37.90 | 37.22 | 37.23 | 17,511 | -1.07(-2.79%) |
Apr 11, 2024 | 38.51 | 38.51 | 38.01 | 38.30 | 10,806 | -0.19(-0.50%) |
Apr 10, 2024 | 38.21 | 38.53 | 38.21 | 38.49 | 11,252 | -0.26(-0.68%) |
Apr 09, 2024 | 38.61 | 38.79 | 38.50 | 38.75 | 16,267 | +0.33(+0.85%) |
Apr 08, 2024 | 38.52 | 38.70 | 38.42 | 38.42 | 6,660 | -0.08(-0.20%) |
Apr 05, 2024 | 38.39 | 38.56 | 38.27 | 38.50 | 10,090 | +0.10(+0.27%) |
Apr 04, 2024 | 38.69 | 38.83 | 38.37 | 38.40 | 10,619 | -0.19(-0.49%) |
Apr 03, 2024 | 38.31 | 38.62 | 38.31 | 38.59 | 32,238 | +0.21(+0.54%) |
Apr 02, 2024 | 38.28 | 38.52 | 38.28 | 38.38 | 99,502 | +0.04(+0.10%) |
Apr 01, 2024 | 38.54 | 38.60 | 38.34 | 38.34 | 16,810 | -0.16(-0.42%) |
Mar 28, 2024 | 38.44 | 38.66 | 38.44 | 38.50 | 11,144 | +0.08(+0.20%) |
Mar 27, 2024 | 37.97 | 38.42 | 37.97 | 38.42 | 10,136 | +0.61(+1.60%) |
Mar 26, 2024 | 37.97 | 37.97 | 37.79 | 37.82 | 6,972 | -0.04(-0.11%) |
Mar 25, 2024 | 37.81 | 38.00 | 37.77 | 37.86 | 14,629 | -0.07(-0.19%) |
Mar 22, 2024 | 38.10 | 38.16 | 37.85 | 37.93 | 16,875 | -0.24(-0.63%) |
Mar 21, 2024 | 38.02 | 38.20 | 38.02 | 38.17 | 19,480 | +0.30(+0.80%) |
Mar 20, 2024 | 37.58 | 37.90 | 37.56 | 37.87 | 12,533 | +0.29(+0.78%) |
Mar 19, 2024 | 37.38 | 37.57 | 37.36 | 37.57 | 27,259 | +0.18(+0.47%) |
Mar 18, 2024 | 37.28 | 37.55 | 37.14 | 37.40 | 12,120 | +0.18(+0.48%) |
Mar 15, 2024 | 37.01 | 37.32 | 37.00 | 37.22 | 11,069 | +0.14(+0.39%) |
Mar 14, 2024 | 37.24 | 37.27 | 36.97 | 37.08 | 16,615 | -0.14(-0.39%) |
Mar 13, 2024 | 36.97 | 37.27 | 36.97 | 37.22 | 12,556 | +0.32(+0.87%) |
Mar 12, 2024 | 36.93 | 37.00 | 36.84 | 36.90 | 10,769 | +0.00(+0.00%) |
Mar 11, 2024 | 36.77 | 36.91 | 36.76 | 36.90 | 8,604 | -0.03(-0.08%) |
Mar 08, 2024 | 36.99 | 37.00 | 36.81 | 36.93 | 10,073 | +0.03(+0.09%) |
Mar 07, 2024 | 36.61 | 37.05 | 36.61 | 36.90 | 21,761 | +0.42(+1.16%) |
Mar 06, 2024 | 36.30 | 36.53 | 36.29 | 36.47 | 21,127 | +0.28(+0.77%) |
Mar 05, 2024 | 35.99 | 36.35 | 35.99 | 36.19 | 18,516 | +0.09(+0.26%) |
Mar 04, 2024 | 36.35 | 36.35 | 36.10 | 36.10 | 12,454 | -0.35(-0.96%) |