Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.50 | 37.56 | 37.50 | 37.55 | 14,942 | +0.08(+0.23%) |
May 23, 2024 | 37.53 | 37.54 | 37.44 | 37.46 | 25,862 | -0.08(-0.21%) |
May 22, 2024 | 37.52 | 37.54 | 37.47 | 37.54 | 30,832 | +0.02(+0.04%) |
May 21, 2024 | 37.49 | 37.54 | 37.48 | 37.52 | 81,096 | +0.03(+0.09%) |
May 20, 2024 | 37.49 | 37.52 | 37.48 | 37.49 | 12,807 | -0.01(-0.03%) |
May 17, 2024 | 37.48 | 37.50 | 37.46 | 37.50 | 12,540 | +0.04(+0.10%) |
May 16, 2024 | 37.48 | 37.48 | 37.42 | 37.46 | 16,075 | -0.01(-0.02%) |
May 15, 2024 | 37.41 | 37.47 | 37.38 | 37.47 | 20,590 | +0.09(+0.24%) |
May 14, 2024 | 37.32 | 37.38 | 37.31 | 37.38 | 56,163 | +0.06(+0.17%) |
May 13, 2024 | 37.34 | 37.35 | 37.30 | 37.32 | 27,054 | +0.02(+0.05%) |
May 10, 2024 | 37.32 | 37.34 | 37.29 | 37.30 | 49,802 | +0.02(+0.04%) |
May 09, 2024 | 37.22 | 37.29 | 37.22 | 37.28 | 49,988 | +0.04(+0.12%) |
May 08, 2024 | 37.22 | 37.25 | 37.20 | 37.24 | 12,478 | +0.04(+0.11%) |
May 07, 2024 | 37.20 | 37.25 | 37.19 | 37.20 | 12,776 | +0.02(+0.06%) |
May 06, 2024 | 37.16 | 37.18 | 37.15 | 37.18 | 7,085 | +0.14(+0.37%) |
May 03, 2024 | 37.05 | 37.06 | 36.98 | 37.04 | 237,995 | +0.20(+0.54%) |
May 02, 2024 | 36.76 | 36.90 | 36.73 | 36.84 | 12,079 | +0.11(+0.30%) |
May 01, 2024 | 36.70 | 36.95 | 36.70 | 36.73 | 27,086 | -0.07(-0.19%) |
Apr 30, 2024 | 36.94 | 36.94 | 36.80 | 36.80 | 16,138 | -0.14(-0.38%) |
Apr 29, 2024 | 36.92 | 36.98 | 36.92 | 36.94 | 24,803 | +0.00(+0.00%) |
Apr 26, 2024 | 36.90 | 36.95 | 36.89 | 36.94 | 79,238 | +0.19(+0.52%) |
Apr 25, 2024 | 36.58 | 36.78 | 36.58 | 36.75 | 17,725 | -0.08(-0.22%) |
Apr 24, 2024 | 36.82 | 36.84 | 36.74 | 36.83 | 23,860 | +0.04(+0.11%) |
Apr 23, 2024 | 36.69 | 36.83 | 36.69 | 36.79 | 41,027 | +0.16(+0.44%) |
Apr 22, 2024 | 36.53 | 36.69 | 36.49 | 36.63 | 52,676 | +0.18(+0.49%) |
Apr 19, 2024 | 36.54 | 36.57 | 36.38 | 36.45 | 40,486 | -0.10(-0.28%) |
Apr 18, 2024 | 36.58 | 36.67 | 36.50 | 36.55 | 17,245 | -0.03(-0.07%) |
Apr 17, 2024 | 36.70 | 36.70 | 36.52 | 36.58 | 22,275 | -0.05(-0.14%) |
Apr 16, 2024 | 36.64 | 36.69 | 36.59 | 36.63 | 35,649 | -0.02(-0.05%) |
Apr 15, 2024 | 36.87 | 36.88 | 36.62 | 36.65 | 16,852 | -0.11(-0.30%) |
Apr 12, 2024 | 36.86 | 36.86 | 36.74 | 36.76 | 17,302 | -0.19(-0.51%) |
Apr 11, 2024 | 36.89 | 37.00 | 36.84 | 36.95 | 14,892 | +0.08(+0.22%) |
Apr 10, 2024 | 36.74 | 36.89 | 36.74 | 36.87 | 15,007 | -0.09(-0.24%) |
Apr 09, 2024 | 36.95 | 37.00 | 36.85 | 36.96 | 27,742 | +0.03(+0.08%) |
Apr 08, 2024 | 36.95 | 37.00 | 36.93 | 36.93 | 18,626 | +0.04(+0.11%) |
Apr 05, 2024 | 36.87 | 36.97 | 36.87 | 36.89 | 538,891 | +0.06(+0.16%) |
Apr 04, 2024 | 37.04 | 37.04 | 36.80 | 36.83 | 29,510 | -0.15(-0.41%) |
Apr 03, 2024 | 36.93 | 37.01 | 36.92 | 36.98 | 30,617 | +0.01(+0.03%) |
Apr 02, 2024 | 36.91 | 36.97 | 36.87 | 36.97 | 94,207 | -0.01(-0.03%) |
Apr 01, 2024 | 37.02 | 37.05 | 36.97 | 36.98 | 44,659 | -0.02(-0.05%) |
Mar 28, 2024 | 36.99 | 37.04 | 36.99 | 37.00 | 31,100 | +0.02(+0.05%) |
Mar 27, 2024 | 36.99 | 36.99 | 36.92 | 36.98 | 22,674 | +0.08(+0.22%) |
Mar 26, 2024 | 36.93 | 36.99 | 36.90 | 36.90 | 11,723 | -0.05(-0.14%) |
Mar 25, 2024 | 36.88 | 36.95 | 36.88 | 36.95 | 16,896 | +0.02(+0.05%) |
Mar 22, 2024 | 36.94 | 36.96 | 36.92 | 36.93 | 13,858 | +0.00(+0.00%) |
Mar 21, 2024 | 36.97 | 36.97 | 36.92 | 36.93 | 33,577 | +0.09(+0.24%) |
Mar 20, 2024 | 36.80 | 36.92 | 36.80 | 36.84 | 289,754 | +0.06(+0.16%) |
Mar 19, 2024 | 36.71 | 36.81 | 36.71 | 36.78 | 388,828 | +0.06(+0.16%) |
Mar 18, 2024 | 36.75 | 36.79 | 36.71 | 36.72 | 15,590 | +0.07(+0.20%) |
Mar 15, 2024 | 36.68 | 36.70 | 36.64 | 36.65 | 23,019 | -0.07(-0.20%) |
Mar 14, 2024 | 36.74 | 36.74 | 36.67 | 36.72 | 10,919 | -0.02(-0.05%) |
Mar 13, 2024 | 36.89 | 36.89 | 36.73 | 36.74 | 11,645 | +0.01(+0.03%) |
Mar 12, 2024 | 36.65 | 36.75 | 36.65 | 36.73 | 29,639 | +0.11(+0.30%) |
Mar 11, 2024 | 36.60 | 36.65 | 36.58 | 36.62 | 36,312 | -0.01(-0.03%) |
Mar 08, 2024 | 36.64 | 36.77 | 36.61 | 36.63 | 13,689 | -0.06(-0.16%) |
Mar 07, 2024 | 36.62 | 36.72 | 36.62 | 36.69 | 12,646 | +0.11(+0.30%) |
Mar 06, 2024 | 36.61 | 36.66 | 36.57 | 36.58 | 22,552 | +0.02(+0.05%) |
Mar 05, 2024 | 36.60 | 36.60 | 36.30 | 36.56 | 14,602 | -0.09(-0.25%) |
Mar 04, 2024 | 36.66 | 36.69 | 36.65 | 36.65 | 16,774 | -0.01(-0.03%) |