Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.95 | 37.09 | 36.95 | 37.06 | 27,069 | +0.16(+0.43%) |
May 23, 2024 | 37.07 | 37.07 | 36.89 | 36.90 | 11,021 | -0.08(-0.22%) |
May 22, 2024 | 37.00 | 37.06 | 36.98 | 36.98 | 25,403 | -0.10(-0.27%) |
May 21, 2024 | 36.96 | 37.09 | 36.96 | 37.08 | 61,046 | +0.03(+0.08%) |
May 20, 2024 | 36.97 | 37.07 | 36.97 | 37.05 | 22,921 | +0.02(+0.05%) |
May 17, 2024 | 37.10 | 37.10 | 36.97 | 37.03 | 5,761 | +0.05(+0.14%) |
May 16, 2024 | 37.05 | 37.05 | 36.93 | 36.98 | 48,430 | +0.05(+0.14%) |
May 15, 2024 | 36.95 | 37.01 | 36.92 | 36.93 | 137,837 | +0.13(+0.35%) |
May 14, 2024 | 36.80 | 36.83 | 36.67 | 36.80 | 49,398 | +0.16(+0.44%) |
May 13, 2024 | 36.71 | 36.75 | 36.62 | 36.64 | 125,467 | -0.04(-0.11%) |
May 10, 2024 | 36.66 | 36.76 | 36.53 | 36.68 | 17,315 | +0.01(+0.02%) |
May 09, 2024 | 36.54 | 36.67 | 36.53 | 36.67 | 10,647 | +0.10(+0.28%) |
May 08, 2024 | 36.60 | 36.63 | 36.42 | 36.57 | 43,127 | +0.04(+0.11%) |
May 07, 2024 | 36.65 | 36.65 | 36.53 | 36.53 | 26,785 | +0.03(+0.08%) |
May 06, 2024 | 36.44 | 36.57 | 36.43 | 36.50 | 17,911 | +0.15(+0.41%) |
May 03, 2024 | 36.45 | 36.45 | 36.35 | 36.35 | 3,891 | +0.12(+0.33%) |
May 02, 2024 | 36.17 | 36.26 | 36.08 | 36.23 | 95,595 | +0.16(+0.44%) |
May 01, 2024 | 36.12 | 36.28 | 36.07 | 36.07 | 18,185 | -0.10(-0.28%) |
Apr 30, 2024 | 36.24 | 36.37 | 36.17 | 36.17 | 22,524 | -0.20(-0.55%) |
Apr 29, 2024 | 36.33 | 36.39 | 36.26 | 36.37 | 28,939 | +0.05(+0.14%) |
Apr 26, 2024 | 36.23 | 36.39 | 36.23 | 36.32 | 24,561 | +0.17(+0.47%) |
Apr 25, 2024 | 36.11 | 36.24 | 36.11 | 36.15 | 20,264 | -0.04(-0.11%) |
Apr 24, 2024 | 36.27 | 36.27 | 36.14 | 36.19 | 17,632 | +0.00(+0.00%) |
Apr 23, 2024 | 36.13 | 36.22 | 36.13 | 36.19 | 40,333 | +0.13(+0.36%) |
Apr 22, 2024 | 36.18 | 36.19 | 35.96 | 36.06 | 53,038 | +0.02(+0.06%) |
Apr 19, 2024 | 36.07 | 36.07 | 35.97 | 36.04 | 15,483 | -0.02(-0.06%) |
Apr 18, 2024 | 36.20 | 36.20 | 36.06 | 36.06 | 27,304 | -0.09(-0.25%) |
Apr 17, 2024 | 36.21 | 36.21 | 36.15 | 36.15 | 27,349 | -0.00(-0.00%) |
Apr 16, 2024 | 36.27 | 36.27 | 36.13 | 36.15 | 56,357 | -0.05(-0.14%) |
Apr 15, 2024 | 36.32 | 36.33 | 36.16 | 36.20 | 27,712 | -0.09(-0.25%) |
Apr 12, 2024 | 36.41 | 36.42 | 36.29 | 36.29 | 119,653 | -0.19(-0.52%) |
Apr 11, 2024 | 36.37 | 36.54 | 36.35 | 36.48 | 15,371 | +0.08(+0.21%) |
Apr 10, 2024 | 36.49 | 36.49 | 36.35 | 36.40 | 170,305 | -0.04(-0.10%) |
Apr 09, 2024 | 36.45 | 36.45 | 36.41 | 36.44 | 22,139 | -0.03(-0.08%) |
Apr 08, 2024 | 36.42 | 36.51 | 36.40 | 36.47 | 286,545 | +0.01(+0.03%) |
Apr 05, 2024 | 36.43 | 36.48 | 36.39 | 36.46 | 18,774 | +0.17(+0.47%) |
Apr 04, 2024 | 36.60 | 36.60 | 36.29 | 36.29 | 7,289 | -0.12(-0.33%) |
Apr 03, 2024 | 36.38 | 36.52 | 36.38 | 36.41 | 22,172 | +0.01(+0.03%) |
Apr 02, 2024 | 36.50 | 36.50 | 36.35 | 36.40 | 39,822 | -0.06(-0.16%) |
Apr 01, 2024 | 36.54 | 36.54 | 36.43 | 36.46 | 69,853 | -0.05(-0.14%) |
Mar 28, 2024 | 36.46 | 36.53 | 36.41 | 36.51 | 55,452 | +0.01(+0.03%) |
Mar 27, 2024 | 36.52 | 36.53 | 36.27 | 36.50 | 90,912 | +0.07(+0.19%) |
Mar 26, 2024 | 36.41 | 36.51 | 36.34 | 36.43 | 13,879 | +0.05(+0.14%) |
Mar 25, 2024 | 36.41 | 36.41 | 36.38 | 36.38 | 41,336 | -0.05(-0.14%) |
Mar 22, 2024 | 36.49 | 36.49 | 36.38 | 36.43 | 38,551 | +0.03(+0.08%) |
Mar 21, 2024 | 36.51 | 36.51 | 36.35 | 36.40 | 34,472 | -0.04(-0.11%) |
Mar 20, 2024 | 36.28 | 36.44 | 36.22 | 36.44 | 48,365 | +0.09(+0.25%) |
Mar 19, 2024 | 36.31 | 36.36 | 36.20 | 36.35 | 29,650 | +0.07(+0.19%) |
Mar 18, 2024 | 36.31 | 36.33 | 36.28 | 36.28 | 8,335 | +0.06(+0.17%) |
Mar 15, 2024 | 36.17 | 36.27 | 36.12 | 36.22 | 67,737 | +0.02(+0.06%) |
Mar 14, 2024 | 36.27 | 36.30 | 36.16 | 36.20 | 40,577 | -0.02(-0.06%) |
Mar 13, 2024 | 36.24 | 36.33 | 36.21 | 36.22 | 43,470 | -0.08(-0.22%) |
Mar 12, 2024 | 36.33 | 36.33 | 36.30 | 36.30 | 17,059 | +0.11(+0.30%) |
Mar 11, 2024 | 36.10 | 36.19 | 36.10 | 36.19 | 16,112 | +0.00(+0.00%) |
Mar 08, 2024 | 36.28 | 36.28 | 36.17 | 36.19 | 17,670 | -0.03(-0.08%) |
Mar 07, 2024 | 36.15 | 36.26 | 36.15 | 36.22 | 65,469 | +0.09(+0.25%) |
Mar 06, 2024 | 36.09 | 36.16 | 36.09 | 36.13 | 362,121 | +0.11(+0.31%) |
Mar 05, 2024 | 36.07 | 36.08 | 36.00 | 36.02 | 18,830 | -0.13(-0.36%) |
Mar 04, 2024 | 36.22 | 36.22 | 36.14 | 36.15 | 32,110 | -0.01(-0.03%) |