Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.95 | 37.96 | 37.81 | 37.90 | 9,715 | +0.03(+0.08%) |
May 17, 2024 | 37.81 | 37.91 | 37.80 | 37.87 | 17,512 | +0.03(+0.08%) |
May 16, 2024 | 37.95 | 37.95 | 37.84 | 37.84 | 32,567 | -0.10(-0.26%) |
May 15, 2024 | 37.76 | 37.94 | 37.71 | 37.94 | 12,370 | +0.24(+0.64%) |
May 14, 2024 | 37.63 | 37.72 | 37.60 | 37.70 | 7,050 | +0.06(+0.15%) |
May 13, 2024 | 37.79 | 37.79 | 37.64 | 37.64 | 11,774 | -0.02(-0.05%) |
May 10, 2024 | 37.82 | 37.82 | 37.61 | 37.66 | 12,025 | -0.16(-0.42%) |
May 09, 2024 | 37.80 | 37.83 | 37.70 | 37.82 | 11,521 | -0.10(-0.26%) |
May 08, 2024 | 37.88 | 37.92 | 37.85 | 37.92 | 8,249 | +0.08(+0.21%) |
May 07, 2024 | 38.00 | 38.00 | 37.84 | 37.84 | 28,694 | -0.04(-0.10%) |
May 06, 2024 | 37.93 | 37.96 | 37.88 | 37.88 | 17,089 | -0.02(-0.05%) |
May 03, 2024 | 37.85 | 37.96 | 37.83 | 37.90 | 15,195 | +0.26(+0.69%) |
May 02, 2024 | 37.66 | 37.76 | 37.52 | 37.64 | 17,328 | +0.05(+0.13%) |
May 01, 2024 | 37.42 | 37.73 | 37.26 | 37.59 | 17,048 | +0.07(+0.19%) |
Apr 30, 2024 | 37.62 | 37.63 | 37.52 | 37.52 | 20,694 | -0.10(-0.26%) |
Apr 29, 2024 | 37.53 | 37.65 | 37.38 | 37.62 | 46,344 | +0.19(+0.50%) |
Apr 26, 2024 | 37.13 | 37.47 | 37.13 | 37.43 | 14,525 | +0.10(+0.27%) |
Apr 25, 2024 | 37.33 | 37.34 | 37.12 | 37.33 | 6,802 | -0.08(-0.21%) |
Apr 24, 2024 | 37.46 | 37.46 | 37.25 | 37.41 | 17,115 | +0.03(+0.08%) |
Apr 23, 2024 | 37.25 | 37.45 | 37.16 | 37.38 | 21,746 | +0.13(+0.35%) |
Apr 22, 2024 | 37.15 | 37.33 | 36.98 | 37.25 | 42,800 | +0.18(+0.48%) |
Apr 19, 2024 | 37.05 | 37.15 | 37.03 | 37.07 | 32,623 | +0.05(+0.13%) |
Apr 18, 2024 | 37.06 | 37.06 | 36.92 | 37.02 | 13,452 | +0.00(+0.00%) |
Apr 17, 2024 | 37.22 | 37.22 | 37.02 | 37.02 | 49,865 | +0.00(+0.00%) |
Apr 16, 2024 | 37.31 | 37.31 | 37.02 | 37.02 | 222,420 | -0.44(-1.16%) |
Apr 15, 2024 | 37.47 | 37.71 | 37.35 | 37.46 | 54,288 | -0.04(-0.10%) |
Apr 12, 2024 | 37.69 | 37.73 | 37.47 | 37.50 | 21,021 | -0.20(-0.53%) |
Apr 11, 2024 | 37.77 | 37.77 | 37.53 | 37.69 | 22,099 | +0.03(+0.08%) |
Apr 10, 2024 | 37.76 | 37.86 | 37.62 | 37.67 | 10,461 | -0.33(-0.86%) |
Apr 09, 2024 | 37.97 | 38.02 | 37.97 | 37.99 | 8,306 | +0.12(+0.31%) |
Apr 08, 2024 | 37.77 | 37.94 | 37.77 | 37.87 | 9,137 | +0.06(+0.16%) |
Apr 05, 2024 | 37.90 | 38.02 | 37.78 | 37.81 | 13,860 | -0.01(-0.03%) |
Apr 04, 2024 | 38.00 | 38.04 | 37.82 | 37.82 | 14,668 | -0.09(-0.24%) |
Apr 03, 2024 | 37.81 | 38.06 | 37.81 | 37.91 | 15,295 | +0.04(+0.10%) |
Apr 02, 2024 | 38.11 | 38.11 | 37.83 | 37.87 | 15,229 | -0.18(-0.47%) |
Apr 01, 2024 | 38.28 | 38.41 | 37.99 | 38.05 | 28,364 | -0.20(-0.52%) |
Mar 28, 2024 | 38.26 | 38.40 | 38.12 | 38.25 | 6,915 | +0.04(+0.10%) |
Mar 27, 2024 | 38.18 | 38.31 | 38.16 | 38.21 | 7,242 | +0.21(+0.55%) |
Mar 26, 2024 | 38.09 | 38.10 | 38.01 | 38.01 | 24,038 | -0.07(-0.18%) |
Mar 25, 2024 | 38.13 | 38.33 | 38.00 | 38.08 | 15,186 | -0.07(-0.18%) |
Mar 22, 2024 | 38.42 | 38.42 | 38.13 | 38.14 | 18,231 | -0.11(-0.29%) |
Mar 21, 2024 | 38.40 | 38.46 | 38.17 | 38.25 | 13,954 | -0.22(-0.58%) |
Mar 20, 2024 | 38.45 | 38.48 | 38.13 | 38.48 | 10,536 | +0.15(+0.38%) |
Mar 19, 2024 | 38.18 | 38.37 | 38.13 | 38.33 | 151,326 | +0.12(+0.31%) |
Mar 18, 2024 | 38.36 | 38.36 | 38.15 | 38.21 | 5,113 | +0.00(+0.00%) |
Mar 15, 2024 | 38.16 | 38.34 | 38.16 | 38.21 | 14,353 | -0.03(-0.08%) |
Mar 14, 2024 | 38.31 | 38.36 | 38.14 | 38.24 | 24,288 | -0.10(-0.26%) |
Mar 13, 2024 | 38.09 | 38.56 | 38.09 | 38.34 | 13,527 | +0.21(+0.54%) |
Mar 12, 2024 | 38.19 | 38.38 | 38.13 | 38.13 | 6,456 | +0.02(+0.05%) |
Mar 11, 2024 | 38.12 | 38.30 | 38.01 | 38.11 | 14,135 | -0.03(-0.08%) |
Mar 08, 2024 | 38.11 | 38.37 | 38.09 | 38.14 | 20,901 | +0.03(+0.08%) |
Mar 07, 2024 | 38.15 | 38.25 | 38.08 | 38.11 | 10,059 | +0.08(+0.20%) |
Mar 06, 2024 | 38.07 | 38.11 | 38.04 | 38.04 | 6,042 | -0.03(-0.07%) |
Mar 05, 2024 | 38.04 | 38.13 | 38.02 | 38.07 | 16,891 | +0.05(+0.13%) |
Mar 04, 2024 | 37.89 | 38.07 | 37.89 | 38.02 | 6,440 | +0.01(+0.03%) |