Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.24 | 37.50 | 37.22 | 37.44 | 13,596 | +0.61(+1.67%) |
May 23, 2024 | 37.33 | 37.33 | 36.78 | 36.83 | 5,663 | -0.30(-0.82%) |
May 22, 2024 | 37.15 | 37.27 | 36.96 | 37.13 | 4,434 | -0.17(-0.47%) |
May 21, 2024 | 37.28 | 37.30 | 37.28 | 37.30 | 397 | -0.06(-0.15%) |
May 20, 2024 | 37.36 | 37.49 | 37.32 | 37.36 | 4,957 | +0.21(+0.57%) |
May 17, 2024 | 37.08 | 37.15 | 37.08 | 37.15 | 982 | +0.24(+0.65%) |
May 16, 2024 | 36.86 | 37.04 | 36.83 | 36.91 | 6,457 | +0.01(+0.04%) |
May 15, 2024 | 36.92 | 36.92 | 36.80 | 36.90 | 3,612 | +0.47(+1.28%) |
May 14, 2024 | 36.42 | 36.50 | 36.38 | 36.43 | 14,249 | +0.37(+1.03%) |
May 13, 2024 | 36.13 | 36.21 | 36.03 | 36.06 | 13,060 | -0.05(-0.15%) |
May 10, 2024 | 36.15 | 36.15 | 36.03 | 36.11 | 76,099 | +0.14(+0.40%) |
May 09, 2024 | 35.77 | 35.97 | 35.65 | 35.97 | 2,743 | +0.33(+0.92%) |
May 08, 2024 | 35.58 | 35.66 | 35.58 | 35.64 | 8,090 | +0.19(+0.54%) |
May 07, 2024 | 35.39 | 35.51 | 35.39 | 35.45 | 12,811 | +0.10(+0.30%) |
May 06, 2024 | 35.20 | 35.35 | 35.20 | 35.35 | 21,027 | +0.20(+0.57%) |
May 03, 2024 | 35.13 | 35.23 | 35.13 | 35.14 | 1,950 | +0.29(+0.82%) |
May 02, 2024 | 34.59 | 34.86 | 34.38 | 34.86 | 1,157 | +0.47(+1.38%) |
May 01, 2024 | 34.40 | 34.48 | 34.38 | 34.38 | 7,818 | -0.11(-0.33%) |
Apr 30, 2024 | 34.71 | 34.71 | 34.50 | 34.50 | 213 | -0.35(-1.02%) |
Apr 29, 2024 | 34.44 | 34.90 | 34.44 | 34.85 | 13,568 | +0.49(+1.43%) |
Apr 26, 2024 | 34.10 | 34.36 | 34.10 | 34.36 | 1,763 | +0.37(+1.08%) |
Apr 25, 2024 | 33.72 | 34.06 | 33.72 | 33.99 | 8,441 | -0.02(-0.05%) |
Apr 24, 2024 | 34.05 | 34.05 | 33.86 | 34.01 | 2,326 | -0.28(-0.80%) |
Apr 23, 2024 | 34.06 | 34.32 | 34.06 | 34.29 | 3,415 | +0.58(+1.72%) |
Apr 22, 2024 | 33.62 | 33.76 | 33.54 | 33.71 | 1,893 | +0.28(+0.84%) |
Apr 19, 2024 | 33.40 | 33.43 | 33.30 | 33.43 | 5,398 | -0.12(-0.36%) |
Apr 18, 2024 | 33.73 | 33.73 | 33.52 | 33.55 | 1,765 | -0.08(-0.24%) |
Apr 17, 2024 | 33.68 | 33.68 | 33.45 | 33.63 | 7,133 | +0.19(+0.57%) |
Apr 16, 2024 | 33.53 | 33.53 | 33.44 | 33.44 | 886 | -0.44(-1.30%) |
Apr 15, 2024 | 34.60 | 34.60 | 33.88 | 33.88 | 1,205 | -0.04(-0.12%) |
Apr 12, 2024 | 34.35 | 34.35 | 33.91 | 33.92 | 4,676 | -0.91(-2.61%) |
Apr 11, 2024 | 34.82 | 34.83 | 34.82 | 34.83 | 769 | +0.19(+0.54%) |
Apr 10, 2024 | 34.57 | 34.64 | 34.57 | 34.64 | 1,514 | -0.29(-0.84%) |
Apr 09, 2024 | 34.93 | 34.94 | 34.88 | 34.94 | 6,741 | -0.08(-0.23%) |
Apr 08, 2024 | 34.90 | 35.06 | 34.90 | 35.02 | 13,752 | +0.30(+0.86%) |
Apr 05, 2024 | 34.72 | 34.75 | 34.68 | 34.72 | 1,345 | +0.04(+0.11%) |
Apr 04, 2024 | 35.11 | 35.12 | 34.57 | 34.68 | 2,242 | -0.10(-0.29%) |
Apr 03, 2024 | 34.60 | 34.78 | 34.60 | 34.78 | 1,560 | +0.16(+0.47%) |
Apr 02, 2024 | 34.67 | 34.72 | 34.52 | 34.62 | 1,898 | -0.39(-1.12%) |
Apr 01, 2024 | 35.29 | 35.29 | 35.01 | 35.01 | 2,464 | -0.16(-0.45%) |
Mar 28, 2024 | 35.15 | 35.24 | 35.15 | 35.17 | 3,749 | +0.09(+0.26%) |
Mar 27, 2024 | 34.82 | 35.08 | 35.08 | 4,450 | +0.39(+1.12%) | |
Mar 26, 2024 | 34.63 | 34.87 | 34.63 | 34.69 | 10,968 | +0.28(+0.81%) |
Mar 25, 2024 | 34.49 | 34.51 | 34.41 | 34.41 | 1,039 | -0.08(-0.23%) |
Mar 22, 2024 | 34.49 | 34.54 | 34.49 | 34.49 | 7,811 | -0.25(-0.72%) |
Mar 21, 2024 | 34.84 | 34.92 | 34.74 | 34.74 | 2,768 | -0.11(-0.32%) |
Mar 20, 2024 | 34.27 | 34.85 | 34.27 | 34.85 | 8,298 | +0.47(+1.36%) |
Mar 19, 2024 | 34.42 | 34.43 | 34.38 | 34.38 | 8,727 | +0.04(+0.12%) |
Mar 18, 2024 | 34.42 | 34.83 | 34.31 | 34.34 | 19,993 | -0.12(-0.35%) |
Mar 15, 2024 | 34.47 | 34.54 | 34.41 | 34.46 | 2,288 | +0.06(+0.17%) |
Mar 14, 2024 | 34.42 | 34.43 | 34.40 | 34.40 | 990 | -0.29(-0.84%) |
Mar 13, 2024 | 34.73 | 34.73 | 34.61 | 34.69 | 2,112 | -0.11(-0.30%) |
Mar 12, 2024 | 34.63 | 34.80 | 34.58 | 34.80 | 4,913 | +0.07(+0.20%) |
Mar 11, 2024 | 34.63 | 34.79 | 34.63 | 34.73 | 684 | -0.07(-0.21%) |
Mar 08, 2024 | 34.98 | 35.00 | 34.72 | 34.80 | 4,399 | -0.04(-0.11%) |
Mar 07, 2024 | 34.59 | 34.87 | 34.59 | 34.84 | 677 | +0.56(+1.62%) |
Mar 06, 2024 | 34.20 | 34.28 | 34.20 | 34.28 | 218 | +0.51(+1.51%) |
Mar 05, 2024 | 33.72 | 33.90 | 33.72 | 33.77 | 3,828 | +0.07(+0.19%) |
Mar 04, 2024 | 33.53 | 33.71 | 33.53 | 33.71 | 2,923 | -0.14(-0.41%) |