Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 36.81 | 36.84 | 36.69 | 36.84 | 1,048,667 | +0.03(+0.08%) |
Mar 28, 2024 | 36.94 | 36.96 | 36.80 | 36.81 | 92,649 | +0.00(+0.00%) |
Mar 27, 2024 | 36.78 | 36.81 | 36.67 | 36.81 | 76,470 | +0.15(+0.41%) |
Mar 26, 2024 | 36.74 | 36.76 | 36.65 | 36.66 | 84,809 | -0.04(-0.11%) |
Mar 25, 2024 | 36.64 | 36.75 | 36.64 | 36.70 | 57,975 | -0.03(-0.08%) |
Mar 22, 2024 | 36.73 | 36.79 | 36.73 | 36.73 | 146,659 | -0.05(-0.14%) |
Mar 21, 2024 | 36.83 | 36.92 | 36.75 | 36.78 | 177,656 | +0.05(+0.14%) |
Mar 20, 2024 | 36.55 | 36.73 | 36.54 | 36.73 | 142,172 | +0.16(+0.44%) |
Mar 19, 2024 | 36.41 | 36.59 | 36.37 | 36.57 | 249,235 | +0.14(+0.38%) |
Mar 18, 2024 | 36.48 | 36.54 | 36.42 | 36.43 | 146,096 | +0.11(+0.30%) |
Mar 15, 2024 | 36.36 | 36.38 | 36.28 | 36.32 | 462,981 | -0.12(-0.33%) |
Mar 14, 2024 | 36.60 | 36.60 | 36.35 | 36.44 | 266,104 | -0.04(-0.12%) |
Mar 13, 2024 | 36.52 | 36.55 | 36.45 | 36.48 | 300,896 | -0.05(-0.14%) |
Mar 12, 2024 | 36.42 | 36.56 | 36.33 | 36.53 | 242,125 | +0.19(+0.54%) |
Mar 11, 2024 | 36.30 | 36.38 | 36.24 | 36.34 | 244,392 | -0.02(-0.06%) |
Mar 08, 2024 | 36.56 | 36.60 | 36.33 | 36.36 | 247,969 | -0.13(-0.36%) |
Mar 07, 2024 | 36.39 | 36.49 | 36.37 | 36.49 | 278,147 | +0.21(+0.58%) |
Mar 06, 2024 | 36.31 | 36.40 | 36.20 | 36.28 | 352,830 | +0.08(+0.22%) |
Mar 05, 2024 | 36.30 | 36.33 | 36.10 | 36.20 | 533,615 | -0.18(-0.49%) |
Mar 04, 2024 | 36.44 | 36.45 | 36.35 | 36.38 | 641,673 | -0.04(-0.11%) |