Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.86 | 37.00 | 36.84 | 36.90 | 347,823 | +0.06(+0.16%) |
May 17, 2024 | 36.84 | 36.87 | 36.73 | 36.84 | 389,975 | +0.04(+0.11%) |
May 16, 2024 | 36.91 | 36.98 | 36.78 | 36.80 | 350,782 | -0.11(-0.30%) |
May 15, 2024 | 36.69 | 36.91 | 36.61 | 36.91 | 371,548 | +0.43(+1.18%) |
May 14, 2024 | 36.33 | 36.51 | 36.29 | 36.48 | 340,474 | +0.18(+0.50%) |
May 13, 2024 | 36.44 | 36.44 | 36.23 | 36.30 | 334,815 | +0.01(+0.03%) |
May 10, 2024 | 36.39 | 36.42 | 36.21 | 36.29 | 489,628 | +0.04(+0.11%) |
May 09, 2024 | 36.02 | 36.27 | 36.01 | 36.25 | 313,923 | +0.20(+0.55%) |
May 08, 2024 | 35.92 | 36.07 | 35.90 | 36.05 | 401,631 | +0.01(+0.03%) |
May 07, 2024 | 36.05 | 36.14 | 36.01 | 36.04 | 437,549 | +0.04(+0.11%) |
May 06, 2024 | 35.78 | 36.01 | 35.78 | 36.00 | 381,470 | +0.37(+1.04%) |
May 03, 2024 | 35.67 | 35.77 | 35.45 | 35.63 | 291,348 | +0.43(+1.22%) |
May 02, 2024 | 35.11 | 35.27 | 34.82 | 35.20 | 557,077 | +0.33(+0.95%) |
May 01, 2024 | 34.95 | 35.40 | 34.81 | 34.87 | 560,261 | -0.10(-0.29%) |
Apr 30, 2024 | 35.40 | 35.48 | 34.97 | 34.97 | 606,092 | -0.57(-1.60%) |
Apr 29, 2024 | 35.51 | 35.59 | 35.37 | 35.54 | 286,296 | +0.13(+0.37%) |
Apr 26, 2024 | 35.28 | 35.52 | 35.23 | 35.41 | 284,780 | +0.30(+0.85%) |
Apr 25, 2024 | 34.80 | 35.16 | 34.70 | 35.11 | 495,128 | -0.15(-0.43%) |
Apr 24, 2024 | 35.32 | 35.37 | 35.07 | 35.26 | 498,490 | +0.01(+0.03%) |
Apr 23, 2024 | 34.93 | 35.31 | 34.93 | 35.25 | 354,325 | +0.43(+1.23%) |
Apr 22, 2024 | 34.67 | 35.03 | 34.54 | 34.82 | 416,921 | +0.29(+0.84%) |
Apr 19, 2024 | 34.74 | 34.83 | 34.42 | 34.53 | 431,141 | -0.23(-0.66%) |
Apr 18, 2024 | 34.94 | 35.08 | 34.69 | 34.76 | 561,462 | -0.06(-0.17%) |
Apr 17, 2024 | 35.20 | 35.22 | 34.72 | 34.82 | 574,997 | -0.20(-0.57%) |
Apr 16, 2024 | 35.13 | 35.22 | 34.93 | 35.02 | 440,696 | -0.10(-0.28%) |
Apr 15, 2024 | 35.85 | 35.85 | 35.05 | 35.12 | 417,304 | -0.42(-1.18%) |
Apr 12, 2024 | 35.81 | 35.91 | 35.42 | 35.54 | 395,514 | -0.53(-1.47%) |
Apr 11, 2024 | 35.91 | 36.15 | 35.67 | 36.07 | 319,904 | +0.23(+0.64%) |
Apr 10, 2024 | 35.77 | 35.98 | 35.69 | 35.84 | 513,435 | -0.37(-1.02%) |
Apr 09, 2024 | 36.28 | 36.32 | 35.88 | 36.21 | 399,548 | +0.04(+0.11%) |
Apr 08, 2024 | 36.20 | 36.28 | 36.14 | 36.17 | 341,709 | +0.01(+0.03%) |
Apr 05, 2024 | 35.86 | 36.28 | 35.86 | 36.16 | 370,738 | +0.36(+1.01%) |
Apr 04, 2024 | 36.50 | 36.53 | 35.77 | 35.80 | 357,862 | -0.44(-1.21%) |
Apr 03, 2024 | 36.09 | 36.33 | 36.09 | 36.24 | 375,439 | +0.06(+0.17%) |
Apr 02, 2024 | 36.17 | 36.19 | 36.03 | 36.18 | 593,784 | -0.25(-0.69%) |
Apr 01, 2024 | 36.58 | 36.58 | 36.37 | 36.43 | 616,822 | -0.11(-0.30%) |
Mar 28, 2024 | 36.51 | 36.62 | 36.48 | 36.54 | 400,310 | +0.05(+0.14%) |
Mar 27, 2024 | 36.36 | 36.49 | 36.34 | 36.49 | 426,632 | +0.36(+1.00%) |
Mar 26, 2024 | 36.34 | 36.34 | 36.13 | 36.13 | 350,531 | -0.08(-0.22%) |
Mar 25, 2024 | 36.19 | 36.30 | 36.19 | 36.21 | 470,449 | -0.10(-0.28%) |
Mar 22, 2024 | 36.39 | 36.41 | 36.28 | 36.31 | 371,591 | -0.07(-0.19%) |
Mar 21, 2024 | 36.46 | 36.52 | 36.38 | 36.38 | 407,629 | +0.15(+0.41%) |
Mar 20, 2024 | 35.85 | 36.26 | 35.84 | 36.23 | 454,113 | +0.36(+1.00%) |
Mar 19, 2024 | 35.60 | 35.89 | 35.57 | 35.87 | 410,772 | +0.20(+0.55%) |
Mar 18, 2024 | 35.72 | 35.83 | 35.64 | 35.67 | 465,350 | +0.17(+0.48%) |
Mar 15, 2024 | 35.41 | 35.62 | 35.39 | 35.50 | 704,500 | -0.17(-0.48%) |
Mar 14, 2024 | 35.86 | 35.88 | 35.48 | 35.67 | 542,517 | -0.15(-0.42%) |
Mar 13, 2024 | 35.82 | 35.91 | 35.72 | 35.82 | 378,642 | +0.00(+0.00%) |
Mar 12, 2024 | 35.61 | 35.87 | 35.45 | 35.82 | 350,940 | +0.32(+0.90%) |
Mar 11, 2024 | 35.46 | 35.53 | 35.31 | 35.50 | 558,020 | -0.05(-0.14%) |
Mar 08, 2024 | 35.82 | 35.98 | 35.50 | 35.55 | 777,026 | -0.21(-0.59%) |
Mar 07, 2024 | 35.60 | 35.81 | 35.59 | 35.76 | 813,664 | +0.36(+1.01%) |
Mar 06, 2024 | 35.46 | 35.54 | 35.30 | 35.40 | 406,466 | +0.19(+0.54%) |
Mar 05, 2024 | 35.38 | 35.43 | 35.05 | 35.21 | 410,864 | -0.31(-0.87%) |
Mar 04, 2024 | 35.52 | 35.66 | 35.51 | 35.52 | 437,599 | -0.03(-0.08%) |