Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.43 | 37.53 | 37.32 | 37.51 | 11,742 | +0.31(+0.84%) |
May 23, 2024 | 37.89 | 37.89 | 37.07 | 37.20 | 14,638 | -0.46(-1.21%) |
May 22, 2024 | 37.89 | 37.93 | 37.63 | 37.66 | 7,242 | -0.32(-0.85%) |
May 21, 2024 | 37.99 | 38.04 | 37.91 | 37.98 | 10,010 | -0.07(-0.18%) |
May 20, 2024 | 37.97 | 38.14 | 37.97 | 38.05 | 6,796 | +0.11(+0.29%) |
May 17, 2024 | 37.97 | 38.01 | 37.84 | 37.94 | 15,052 | -0.05(-0.13%) |
May 16, 2024 | 38.18 | 38.18 | 37.98 | 37.99 | 6,249 | -0.17(-0.46%) |
May 15, 2024 | 38.25 | 38.26 | 38.06 | 38.16 | 20,715 | +0.22(+0.59%) |
May 14, 2024 | 38.03 | 38.05 | 37.81 | 37.94 | 20,942 | +0.29(+0.76%) |
May 13, 2024 | 37.93 | 37.96 | 37.65 | 37.65 | 5,982 | +0.01(+0.02%) |
May 10, 2024 | 37.82 | 37.82 | 37.57 | 37.65 | 10,354 | -0.07(-0.20%) |
May 09, 2024 | 37.37 | 37.72 | 37.34 | 37.72 | 16,598 | +0.38(+1.03%) |
May 08, 2024 | 37.23 | 37.37 | 37.20 | 37.34 | 19,195 | -0.21(-0.57%) |
May 07, 2024 | 37.50 | 37.74 | 37.50 | 37.55 | 10,484 | +0.14(+0.37%) |
May 06, 2024 | 37.25 | 37.45 | 37.24 | 37.41 | 10,947 | +0.46(+1.25%) |
May 03, 2024 | 37.27 | 37.27 | 36.89 | 36.95 | 7,730 | +0.27(+0.73%) |
May 02, 2024 | 36.58 | 36.68 | 36.32 | 36.68 | 138,164 | +0.54(+1.49%) |
May 01, 2024 | 36.19 | 36.65 | 36.02 | 36.14 | 110,367 | +0.00(+0.01%) |
Apr 30, 2024 | 36.59 | 36.61 | 36.14 | 36.14 | 22,227 | -0.66(-1.79%) |
Apr 29, 2024 | 36.69 | 36.89 | 36.63 | 36.80 | 7,224 | +0.20(+0.55%) |
Apr 26, 2024 | 36.51 | 36.72 | 36.41 | 36.59 | 36,250 | +0.18(+0.49%) |
Apr 25, 2024 | 36.31 | 36.48 | 36.09 | 36.42 | 11,920 | -0.29(-0.80%) |
Apr 24, 2024 | 36.67 | 36.76 | 36.46 | 36.71 | 114,798 | +0.01(+0.02%) |
Apr 23, 2024 | 36.25 | 36.78 | 36.22 | 36.70 | 12,483 | +0.51(+1.42%) |
Apr 22, 2024 | 36.02 | 36.40 | 35.87 | 36.19 | 11,665 | +0.36(+1.01%) |
Apr 19, 2024 | 35.55 | 35.89 | 35.55 | 35.83 | 4,831 | +0.18(+0.50%) |
Apr 18, 2024 | 35.76 | 36.02 | 35.55 | 35.65 | 12,840 | +0.06(+0.17%) |
Apr 17, 2024 | 36.14 | 36.14 | 35.59 | 35.59 | 22,924 | -0.34(-0.95%) |
Apr 16, 2024 | 35.99 | 36.04 | 35.71 | 35.93 | 31,603 | -0.17(-0.48%) |
Apr 15, 2024 | 36.70 | 36.78 | 35.98 | 36.10 | 17,033 | -0.41(-1.11%) |
Apr 12, 2024 | 36.98 | 37.00 | 36.34 | 36.51 | 11,050 | -0.65(-1.75%) |
Apr 11, 2024 | 37.23 | 37.25 | 36.82 | 37.16 | 44,444 | +0.15(+0.41%) |
Apr 10, 2024 | 37.12 | 37.35 | 36.85 | 37.01 | 87,245 | -0.89(-2.35%) |
Apr 09, 2024 | 37.86 | 37.97 | 37.62 | 37.90 | 14,214 | +0.12(+0.31%) |
Apr 08, 2024 | 37.81 | 37.88 | 37.73 | 37.78 | 12,310 | +0.18(+0.49%) |
Apr 05, 2024 | 37.34 | 37.67 | 37.31 | 37.60 | 22,468 | +0.24(+0.65%) |
Apr 04, 2024 | 38.09 | 38.13 | 37.25 | 37.36 | 39,823 | -0.38(-1.02%) |
Apr 03, 2024 | 37.41 | 37.82 | 37.41 | 37.74 | 27,364 | +0.17(+0.46%) |
Apr 02, 2024 | 37.76 | 37.76 | 37.39 | 37.57 | 29,267 | -0.54(-1.42%) |