Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 37.42 | 37.42 | 37.20 | 37.34 | 29,521 | +0.05(+0.13%) |
May 24, 2024 | 37.24 | 37.35 | 37.20 | 37.29 | 211,437 | +0.13(+0.35%) |
May 23, 2024 | 37.35 | 37.35 | 37.09 | 37.16 | 23,266 | -0.13(-0.35%) |
May 22, 2024 | 37.28 | 37.35 | 37.19 | 37.29 | 14,225 | -0.01(-0.03%) |
May 21, 2024 | 37.22 | 37.33 | 37.22 | 37.30 | 29,904 | +0.06(+0.16%) |
May 20, 2024 | 37.27 | 37.33 | 37.22 | 37.24 | 32,342 | -0.02(-0.05%) |
May 17, 2024 | 37.19 | 37.26 | 37.17 | 37.26 | 26,970 | +0.04(+0.11%) |
May 16, 2024 | 37.22 | 37.31 | 37.21 | 37.22 | 50,661 | +0.00(+0.00%) |
May 15, 2024 | 37.07 | 37.27 | 37.07 | 37.22 | 26,780 | +0.20(+0.54%) |
May 14, 2024 | 36.89 | 37.05 | 36.89 | 37.02 | 19,996 | +0.08(+0.22%) |
May 13, 2024 | 36.95 | 36.95 | 36.88 | 36.94 | 58,679 | +0.01(+0.03%) |
May 10, 2024 | 36.94 | 36.97 | 36.86 | 36.93 | 22,519 | +0.04(+0.11%) |
May 09, 2024 | 36.74 | 36.89 | 36.73 | 36.89 | 21,504 | +0.11(+0.30%) |
May 08, 2024 | 36.66 | 36.78 | 36.66 | 36.78 | 24,673 | +0.00(+0.00%) |
May 07, 2024 | 36.76 | 36.80 | 36.71 | 36.78 | 31,562 | +0.03(+0.08%) |
May 06, 2024 | 36.65 | 36.75 | 36.60 | 36.75 | 12,217 | +0.23(+0.62%) |
May 03, 2024 | 36.48 | 36.57 | 36.44 | 36.52 | 13,912 | +0.24(+0.67%) |
May 02, 2024 | 36.25 | 36.31 | 36.07 | 36.28 | 23,526 | +0.18(+0.50%) |
May 01, 2024 | 36.13 | 36.34 | 36.05 | 36.10 | 23,549 | -0.07(-0.19%) |
Apr 30, 2024 | 36.41 | 36.46 | 36.16 | 36.17 | 122,906 | -0.28(-0.76%) |
Apr 29, 2024 | 36.47 | 36.49 | 36.34 | 36.45 | 42,668 | +0.09(+0.23%) |
Apr 26, 2024 | 36.26 | 36.46 | 36.26 | 36.36 | 34,272 | +0.23(+0.64%) |
Apr 25, 2024 | 36.03 | 36.23 | 35.96 | 36.13 | 84,435 | -0.14(-0.39%) |
Apr 24, 2024 | 36.24 | 36.36 | 36.17 | 36.27 | 312,371 | -0.03(-0.08%) |
Apr 23, 2024 | 36.12 | 36.30 | 36.09 | 36.30 | 106,251 | +0.32(+0.89%) |
Apr 22, 2024 | 35.95 | 36.11 | 35.82 | 35.98 | 210,896 | +0.20(+0.56%) |
Apr 19, 2024 | 35.99 | 36.04 | 35.75 | 35.78 | 235,642 | -0.23(-0.64%) |
Apr 18, 2024 | 36.10 | 36.18 | 35.96 | 36.01 | 103,663 | -0.03(-0.08%) |
Apr 17, 2024 | 36.25 | 36.25 | 35.97 | 36.04 | 77,835 | -0.11(-0.30%) |
Apr 16, 2024 | 36.19 | 36.26 | 36.09 | 36.15 | 321,938 | -0.03(-0.08%) |
Apr 15, 2024 | 36.54 | 36.57 | 36.11 | 36.18 | 60,454 | -0.19(-0.52%) |
Apr 12, 2024 | 36.54 | 36.59 | 36.30 | 36.37 | 21,349 | -0.30(-0.82%) |
Apr 11, 2024 | 36.52 | 36.70 | 36.40 | 36.67 | 30,166 | +0.20(+0.55%) |
Apr 10, 2024 | 36.49 | 36.56 | 36.44 | 36.47 | 45,087 | -0.23(-0.63%) |
Apr 09, 2024 | 36.72 | 36.74 | 36.55 | 36.70 | 48,001 | +0.01(+0.03%) |
Apr 08, 2024 | 36.69 | 36.72 | 36.63 | 36.69 | 43,472 | +0.02(+0.07%) |
Apr 05, 2024 | 36.50 | 36.72 | 36.50 | 36.67 | 28,156 | +0.20(+0.54%) |
Apr 04, 2024 | 36.81 | 36.84 | 36.47 | 36.47 | 40,418 | -0.23(-0.63%) |
Apr 03, 2024 | 36.63 | 36.75 | 36.61 | 36.70 | 50,344 | +0.06(+0.16%) |
Apr 02, 2024 | 36.64 | 36.68 | 36.56 | 36.64 | 32,629 | -0.20(-0.54%) |