Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.89 | 37.09 | 36.89 | 37.09 | 2,184 | -0.08(-0.21%) |
May 30, 2024 | 37.16 | 37.25 | 37.14 | 37.17 | 3,120 | -0.75(-1.98%) |
May 29, 2024 | 38.47 | 38.47 | 37.92 | 37.92 | 5,229 | -0.54(-1.41%) |
May 28, 2024 | 38.40 | 38.46 | 38.40 | 38.46 | 538 | +0.35(+0.93%) |
May 24, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 301 | +0.41(+1.09%) |
May 23, 2024 | 38.15 | 38.15 | 37.70 | 37.70 | 393 | -0.31(-0.80%) |
May 22, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 4 | -0.22(-0.59%) |
May 21, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 60 | -0.09(-0.23%) |
May 20, 2024 | 38.44 | 38.44 | 38.19 | 38.32 | 218 | +0.25(+0.66%) |
May 17, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 100 | +0.06(+0.17%) |
May 16, 2024 | 38.13 | 38.13 | 38.01 | 38.01 | 439 | -0.06(-0.17%) |
May 15, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 70 | +0.66(+1.76%) |
May 14, 2024 | 37.28 | 37.41 | 37.28 | 37.41 | 239 | +0.36(+0.98%) |
May 13, 2024 | 37.10 | 37.10 | 37.05 | 37.05 | 298 | -0.04(-0.12%) |
May 10, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 100 | +0.02(+0.05%) |
May 09, 2024 | 37.09 | 37.09 | 37.07 | 37.07 | 218 | -0.14(-0.39%) |
May 08, 2024 | 37.23 | 37.23 | 37.22 | 37.22 | 275 | -0.06(-0.17%) |
May 07, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 85 | -0.23(-0.61%) |
May 06, 2024 | 37.20 | 37.51 | 37.19 | 37.51 | 922 | +0.84(+2.29%) |
May 03, 2024 | 36.77 | 36.77 | 36.67 | 36.67 | 178 | +0.68(+1.88%) |
May 02, 2024 | 35.54 | 35.99 | 35.54 | 35.99 | 477 | +0.25(+0.69%) |
May 01, 2024 | 36.03 | 36.03 | 35.75 | 35.75 | 232 | -0.51(-1.42%) |
Apr 30, 2024 | 37.00 | 37.00 | 36.26 | 36.26 | 1,758 | -0.67(-1.81%) |
Apr 29, 2024 | 37.22 | 37.22 | 36.84 | 36.93 | 828 | +0.12(+0.33%) |
Apr 26, 2024 | 36.52 | 36.81 | 36.52 | 36.81 | 1,106 | +0.87(+2.42%) |
Apr 25, 2024 | 35.47 | 35.94 | 35.47 | 35.94 | 2,243 | -0.02(-0.06%) |
Apr 24, 2024 | 36.76 | 36.76 | 35.85 | 35.96 | 1,565 | -0.12(-0.32%) |
Apr 23, 2024 | 35.96 | 36.08 | 35.96 | 36.08 | 1,572 | +0.90(+2.55%) |
Apr 22, 2024 | 34.93 | 35.28 | 34.87 | 35.18 | 2,863 | +0.36(+1.02%) |
Apr 19, 2024 | 34.80 | 34.86 | 34.80 | 34.82 | 783 | -0.92(-2.56%) |
Apr 18, 2024 | 36.00 | 36.00 | 35.74 | 35.74 | 930 | -0.38(-1.06%) |
Apr 17, 2024 | 36.34 | 36.34 | 36.12 | 36.12 | 3,285 | -0.43(-1.17%) |
Apr 16, 2024 | 36.55 | 36.71 | 36.55 | 36.55 | 5,278 | +0.19(+0.52%) |
Apr 15, 2024 | 37.31 | 37.31 | 36.36 | 36.36 | 1,648 | -1.10(-2.94%) |
Apr 12, 2024 | 37.38 | 37.46 | 37.38 | 37.46 | 620 | -0.79(-2.07%) |
Apr 11, 2024 | 37.59 | 38.25 | 37.59 | 38.25 | 285 | +0.46(+1.22%) |
Apr 10, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 87 | -0.49(-1.28%) |
Apr 09, 2024 | 38.08 | 38.28 | 38.08 | 38.28 | 187 | +0.22(+0.57%) |
Apr 08, 2024 | 38.49 | 38.49 | 38.04 | 38.06 | 996 | +0.15(+0.39%) |
Apr 05, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 100 | +0.51(+1.37%) |
Apr 04, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 8 | -0.81(-2.11%) |
Apr 03, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 124 | +0.14(+0.36%) |
Apr 02, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 408 | -0.45(-1.17%) |
Apr 01, 2024 | 38.53 | 38.53 | 38.44 | 38.52 | 880 | +0.03(+0.08%) |
Mar 28, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 100 | +0.03(+0.08%) |
Mar 27, 2024 | 39.22 | 39.22 | 38.46 | 38.46 | 359 | -0.12(-0.31%) |
Mar 26, 2024 | 38.80 | 38.92 | 38.58 | 38.58 | 2,466 | -0.02(-0.05%) |
Mar 25, 2024 | 38.52 | 38.65 | 38.51 | 38.60 | 1,289 | -0.11(-0.28%) |
Mar 22, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 149 | -0.02(-0.05%) |
Mar 21, 2024 | 38.98 | 38.98 | 38.73 | 38.73 | 1,288 | +0.18(+0.47%) |
Mar 20, 2024 | 38.57 | 38.57 | 38.07 | 38.55 | 2,724 | +0.48(+1.26%) |
Mar 19, 2024 | 37.57 | 38.07 | 37.57 | 38.07 | 939 | -0.14(-0.37%) |
Mar 18, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 315 | +0.30(+0.78%) |
Mar 15, 2024 | 37.98 | 38.07 | 37.90 | 37.91 | 1,131 | -0.45(-1.19%) |
Mar 14, 2024 | 38.60 | 38.74 | 38.37 | 38.37 | 1,697 | -0.51(-1.31%) |
Mar 13, 2024 | 39.33 | 39.33 | 38.88 | 38.88 | 775 | -0.20(-0.51%) |
Mar 12, 2024 | 38.28 | 39.08 | 38.28 | 39.08 | 1,786 | +0.61(+1.59%) |
Mar 11, 2024 | 38.60 | 38.62 | 38.47 | 38.47 | 1,460 | -0.18(-0.47%) |
Mar 08, 2024 | 39.69 | 39.69 | 38.65 | 38.65 | 1,309 | -0.37(-0.95%) |
Mar 07, 2024 | 38.87 | 39.10 | 38.87 | 39.02 | 776 | +0.45(+1.17%) |
Mar 06, 2024 | 38.62 | 38.74 | 38.44 | 38.57 | 3,268 | +0.62(+1.63%) |
Mar 05, 2024 | 37.79 | 37.95 | 37.70 | 37.95 | 1,200 | -0.86(-2.22%) |
Mar 04, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 402 | +0.01(+0.03%) |