Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 37.75 | 37.93 | 37.61 | 37.63 | 5,341 | -0.21(-0.56%) |
May 24, 2024 | 37.73 | 37.96 | 37.73 | 37.84 | 1,610 | +0.16(+0.42%) |
May 23, 2024 | 38.03 | 38.12 | 37.56 | 37.68 | 4,340 | -0.34(-0.89%) |
May 22, 2024 | 38.42 | 38.42 | 37.95 | 38.02 | 2,153 | -0.56(-1.45%) |
May 21, 2024 | 38.56 | 38.63 | 38.51 | 38.58 | 3,296 | -0.04(-0.12%) |
May 20, 2024 | 38.64 | 38.65 | 38.59 | 38.63 | 5,217 | -0.01(-0.02%) |
May 17, 2024 | 38.38 | 38.63 | 38.37 | 38.63 | 6,073 | +0.47(+1.23%) |
May 16, 2024 | 38.00 | 38.23 | 38.00 | 38.17 | 4,861 | +0.18(+0.49%) |
May 15, 2024 | 37.78 | 37.99 | 37.78 | 37.98 | 1,187 | +0.22(+0.59%) |
May 14, 2024 | 37.77 | 37.85 | 37.68 | 37.76 | 3,919 | +0.07(+0.19%) |
May 13, 2024 | 37.68 | 37.80 | 37.67 | 37.69 | 2,321 | +0.17(+0.46%) |
May 10, 2024 | 37.53 | 37.57 | 37.46 | 37.52 | 1,161 | +0.31(+0.83%) |
May 09, 2024 | 37.02 | 37.23 | 37.02 | 37.21 | 953 | +0.21(+0.57%) |
May 08, 2024 | 36.97 | 37.01 | 36.92 | 37.00 | 4,381 | -0.40(-1.06%) |
May 07, 2024 | 37.34 | 37.48 | 37.34 | 37.40 | 5,913 | +0.09(+0.24%) |
May 06, 2024 | 37.18 | 37.36 | 37.18 | 37.30 | 6,088 | +0.16(+0.42%) |
May 03, 2024 | 37.14 | 37.15 | 36.99 | 37.15 | 2,457 | +0.27(+0.73%) |
May 02, 2024 | 36.56 | 36.88 | 36.50 | 36.88 | 3,112 | +0.75(+2.07%) |
May 01, 2024 | 36.07 | 36.45 | 36.04 | 36.13 | 2,181 | -0.03(-0.10%) |
Apr 30, 2024 | 36.58 | 36.58 | 36.17 | 36.17 | 1,580 | -0.52(-1.41%) |
Apr 29, 2024 | 36.50 | 36.68 | 36.50 | 36.68 | 1,441 | +0.27(+0.75%) |
Apr 26, 2024 | 36.30 | 36.44 | 36.30 | 36.41 | 517 | +0.24(+0.66%) |
Apr 25, 2024 | 35.89 | 36.17 | 35.89 | 36.17 | 1,439 | -0.07(-0.19%) |
Apr 24, 2024 | 36.14 | 36.31 | 36.14 | 36.24 | 1,324 | +0.05(+0.15%) |
Apr 23, 2024 | 35.96 | 36.19 | 35.84 | 36.19 | 3,153 | +0.30(+0.84%) |
Apr 22, 2024 | 35.74 | 35.93 | 35.74 | 35.89 | 3,476 | +0.43(+1.21%) |
Apr 19, 2024 | 35.27 | 35.55 | 35.27 | 35.46 | 1,937 | +0.10(+0.27%) |
Apr 18, 2024 | 35.44 | 35.54 | 35.35 | 35.36 | 1,146 | -0.07(-0.19%) |
Apr 17, 2024 | 35.64 | 35.64 | 35.31 | 35.43 | 3,064 | +0.39(+1.12%) |
Apr 16, 2024 | 35.05 | 35.14 | 35.04 | 35.04 | 908 | -0.62(-1.75%) |
Apr 15, 2024 | 36.04 | 36.04 | 35.66 | 35.66 | 1,780 | -0.12(-0.34%) |
Apr 12, 2024 | 36.10 | 36.10 | 35.77 | 35.78 | 4,168 | -0.59(-1.63%) |
Apr 11, 2024 | 36.48 | 36.48 | 36.18 | 36.38 | 5,231 | -0.01(-0.02%) |
Apr 10, 2024 | 36.45 | 36.45 | 36.32 | 36.38 | 1,720 | -0.51(-1.38%) |
Apr 09, 2024 | 36.82 | 36.98 | 36.77 | 36.89 | 3,702 | +0.29(+0.78%) |
Apr 08, 2024 | 36.46 | 36.61 | 36.45 | 36.61 | 2,181 | +0.23(+0.64%) |
Apr 05, 2024 | 36.31 | 36.38 | 36.20 | 36.37 | 1,975 | +0.10(+0.28%) |
Apr 04, 2024 | 36.82 | 36.82 | 36.27 | 36.27 | 3,672 | -0.21(-0.57%) |
Apr 03, 2024 | 36.06 | 36.54 | 36.06 | 36.48 | 3,838 | +0.04(+0.11%) |
Apr 02, 2024 | 36.18 | 36.46 | 36.18 | 36.44 | 1,708 | +0.25(+0.70%) |
Apr 01, 2024 | 36.19 | 36.30 | 36.09 | 36.19 | 2,369 | -0.03(-0.07%) |
Mar 28, 2024 | 36.26 | 36.26 | 36.20 | 36.21 | 2,416 | -0.08(-0.22%) |
Mar 27, 2024 | 36.11 | 36.29 | 36.11 | 36.29 | 1,191 | +0.23(+0.65%) |
Mar 26, 2024 | 36.13 | 36.15 | 36.06 | 36.06 | 1,710 | +0.01(+0.02%) |
Mar 25, 2024 | 36.01 | 36.20 | 36.01 | 36.05 | 4,226 | -0.03(-0.09%) |
Mar 22, 2024 | 36.17 | 36.17 | 36.05 | 36.08 | 4,606 | -0.37(-1.00%) |
Mar 21, 2024 | 36.62 | 36.62 | 36.41 | 36.45 | 5,253 | +0.02(+0.04%) |
Mar 20, 2024 | 36.01 | 36.43 | 35.98 | 36.43 | 1,527 | +0.32(+0.87%) |
Mar 19, 2024 | 35.92 | 36.12 | 35.92 | 36.12 | 12,415 | +0.27(+0.76%) |
Mar 18, 2024 | 36.04 | 36.04 | 35.85 | 35.85 | 12,258 | -0.22(-0.60%) |
Mar 15, 2024 | 36.14 | 36.14 | 36.05 | 36.06 | 6,096 | +0.08(+0.22%) |
Mar 14, 2024 | 36.20 | 36.20 | 35.92 | 35.98 | 3,967 | -0.31(-0.86%) |
Mar 13, 2024 | 36.27 | 36.38 | 36.25 | 36.30 | 12,930 | +0.08(+0.22%) |
Mar 12, 2024 | 36.21 | 36.22 | 36.17 | 36.22 | 1,982 | +0.18(+0.50%) |
Mar 11, 2024 | 35.96 | 36.04 | 35.96 | 36.04 | 921 | -0.49(-1.35%) |
Mar 08, 2024 | 36.64 | 36.71 | 36.44 | 36.53 | 15,729 | -0.10(-0.27%) |
Mar 07, 2024 | 36.52 | 36.67 | 36.52 | 36.63 | 3,600 | +0.25(+0.68%) |
Mar 06, 2024 | 36.27 | 36.38 | 36.27 | 36.38 | 1,921 | +0.66(+1.85%) |
Mar 05, 2024 | 35.70 | 35.89 | 35.70 | 35.72 | 6,914 | +0.06(+0.17%) |
Mar 04, 2024 | 35.87 | 35.91 | 35.65 | 35.66 | 38,496 | -0.53(-1.47%) |