Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.40 | 37.52 | 37.30 | 37.41 | 4,257 | +0.29(+0.77%) |
May 23, 2024 | 37.47 | 37.47 | 37.12 | 37.12 | 923 | -0.37(-1.00%) |
May 22, 2024 | 37.88 | 37.88 | 37.49 | 37.49 | 2,543 | -0.39(-1.02%) |
May 21, 2024 | 37.80 | 37.96 | 37.80 | 37.88 | 1,155 | +0.15(+0.38%) |
May 20, 2024 | 37.81 | 37.81 | 37.65 | 37.73 | 903 | +0.15(+0.40%) |
May 17, 2024 | 37.69 | 37.69 | 37.58 | 37.58 | 925 | -0.07(-0.18%) |
May 16, 2024 | 38.10 | 38.10 | 37.65 | 37.65 | 1,906 | -0.23(-0.61%) |
May 15, 2024 | 37.75 | 37.95 | 37.75 | 37.88 | 1,916 | +0.20(+0.54%) |
May 14, 2024 | 37.54 | 37.70 | 37.54 | 37.68 | 3,503 | +0.36(+0.96%) |
May 13, 2024 | 37.45 | 37.45 | 37.28 | 37.32 | 1,737 | +0.03(+0.08%) |
May 10, 2024 | 37.44 | 37.54 | 37.10 | 37.29 | 6,174 | -0.25(-0.67%) |
May 09, 2024 | 37.45 | 37.54 | 37.39 | 37.54 | 3,215 | +0.61(+1.65%) |
May 08, 2024 | 37.08 | 37.08 | 36.93 | 36.93 | 13,456 | -0.16(-0.44%) |
May 07, 2024 | 37.45 | 37.45 | 37.10 | 37.10 | 1,069 | -0.13(-0.36%) |
May 06, 2024 | 37.04 | 37.23 | 36.91 | 37.23 | 7,770 | +0.42(+1.15%) |
May 03, 2024 | 36.83 | 36.83 | 36.50 | 36.81 | 1,024 | +0.43(+1.17%) |
May 02, 2024 | 36.23 | 36.38 | 35.97 | 36.38 | 1,151 | +0.32(+0.90%) |
May 01, 2024 | 35.88 | 36.50 | 35.88 | 36.06 | 2,604 | +0.26(+0.73%) |
Apr 30, 2024 | 36.64 | 36.68 | 35.80 | 35.80 | 1,065 | -1.12(-3.04%) |
Apr 29, 2024 | 37.01 | 37.11 | 36.81 | 36.92 | 3,203 | +0.14(+0.38%) |
Apr 26, 2024 | 36.72 | 36.80 | 36.64 | 36.79 | 1,935 | +0.04(+0.12%) |
Apr 25, 2024 | 36.14 | 36.77 | 36.14 | 36.74 | 9,538 | +0.15(+0.42%) |
Apr 24, 2024 | 36.65 | 37.00 | 36.50 | 36.59 | 57,688 | -0.18(-0.49%) |
Apr 23, 2024 | 36.19 | 36.77 | 36.19 | 36.77 | 2,458 | +0.49(+1.36%) |
Apr 22, 2024 | 36.20 | 36.28 | 36.20 | 36.28 | 1,893 | +0.47(+1.30%) |
Apr 19, 2024 | 36.04 | 36.25 | 35.81 | 35.81 | 5,095 | -0.01(-0.02%) |
Apr 18, 2024 | 36.10 | 36.20 | 35.82 | 35.82 | 738 | -0.11(-0.30%) |
Apr 17, 2024 | 36.19 | 36.43 | 35.92 | 35.92 | 3,376 | -0.24(-0.66%) |
Apr 16, 2024 | 35.99 | 36.16 | 35.53 | 36.16 | 5,971 | +0.10(+0.29%) |
Apr 15, 2024 | 36.41 | 36.44 | 36.05 | 36.06 | 2,122 | -0.04(-0.11%) |
Apr 12, 2024 | 36.65 | 36.65 | 35.91 | 36.10 | 3,984 | -0.50(-1.36%) |
Apr 11, 2024 | 36.66 | 36.71 | 36.29 | 36.60 | 2,229 | +0.21(+0.57%) |
Apr 10, 2024 | 36.54 | 36.68 | 36.39 | 36.39 | 1,519 | -0.77(-2.06%) |
Apr 09, 2024 | 37.25 | 37.25 | 36.83 | 37.16 | 2,881 | -0.09(-0.24%) |
Apr 08, 2024 | 37.34 | 37.34 | 37.25 | 37.25 | 1,388 | +0.01(+0.02%) |
Apr 05, 2024 | 37.00 | 37.28 | 37.00 | 37.24 | 2,131 | +0.24(+0.65%) |
Apr 04, 2024 | 37.56 | 37.56 | 37.00 | 37.00 | 1,834 | -0.55(-1.46%) |
Apr 03, 2024 | 37.48 | 37.71 | 37.45 | 37.54 | 7,666 | +0.21(+0.57%) |
Apr 02, 2024 | 37.86 | 37.86 | 37.12 | 37.33 | 2,356 | -0.61(-1.60%) |
Apr 01, 2024 | 38.22 | 38.22 | 37.88 | 37.94 | 3,443 | +0.02(+0.05%) |
Mar 28, 2024 | 37.77 | 38.02 | 37.65 | 37.92 | 1,646 | +0.32(+0.86%) |
Mar 27, 2024 | 37.02 | 37.60 | 37.02 | 37.60 | 2,275 | +0.62(+1.66%) |
Mar 26, 2024 | 37.16 | 37.24 | 36.98 | 36.98 | 1,157 | -0.18(-0.48%) |
Mar 25, 2024 | 37.36 | 37.40 | 37.16 | 37.16 | 3,981 | -0.02(-0.05%) |
Mar 22, 2024 | 37.45 | 37.45 | 37.16 | 37.18 | 2,977 | -0.32(-0.86%) |
Mar 21, 2024 | 37.42 | 37.51 | 37.20 | 37.51 | 1,757 | +0.55(+1.49%) |
Mar 20, 2024 | 36.34 | 37.00 | 36.15 | 36.96 | 4,256 | +0.61(+1.68%) |
Mar 19, 2024 | 35.95 | 36.34 | 35.95 | 36.34 | 2,265 | +0.39(+1.10%) |
Mar 18, 2024 | 35.81 | 36.02 | 35.73 | 35.95 | 1,946 | +0.11(+0.31%) |
Mar 15, 2024 | 35.68 | 35.97 | 35.68 | 35.84 | 3,701 | +0.33(+0.93%) |
Mar 14, 2024 | 35.65 | 35.66 | 35.51 | 35.51 | 514 | -0.49(-1.37%) |
Mar 13, 2024 | 35.75 | 36.13 | 35.75 | 36.00 | 2,158 | +0.31(+0.87%) |
Mar 12, 2024 | 35.80 | 35.80 | 35.63 | 35.69 | 5,585 | -0.00(-0.00%) |
Mar 11, 2024 | 35.89 | 35.89 | 35.49 | 35.69 | 2,084 | -0.27(-0.75%) |
Mar 08, 2024 | 36.12 | 36.12 | 35.85 | 35.96 | 2,276 | +0.05(+0.14%) |
Mar 07, 2024 | 35.92 | 35.92 | 35.87 | 35.91 | 4,079 | +0.36(+1.02%) |
Mar 06, 2024 | 36.09 | 36.09 | 35.55 | 35.55 | 728 | +0.01(+0.02%) |
Mar 05, 2024 | 35.71 | 35.92 | 35.54 | 35.54 | 7,826 | -0.26(-0.73%) |
Mar 04, 2024 | 36.00 | 36.33 | 35.80 | 35.80 | 7,399 | +0.05(+0.14%) |