Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.61 | 37.64 | 37.58 | 37.64 | 2,314 | +0.13(+0.35%) |
May 09, 2024 | 37.27 | 37.51 | 37.27 | 37.51 | 438 | +0.23(+0.63%) |
May 08, 2024 | 37.04 | 37.27 | 37.00 | 37.27 | 2,126 | +0.16(+0.42%) |
May 07, 2024 | 37.18 | 37.22 | 37.12 | 37.12 | 1,471 | -0.03(-0.07%) |
May 06, 2024 | 37.11 | 37.15 | 37.03 | 37.14 | 2,052 | +0.40(+1.08%) |
May 03, 2024 | 36.77 | 36.90 | 36.75 | 36.75 | 815 | +0.17(+0.47%) |
May 02, 2024 | 36.58 | 36.59 | 36.55 | 36.58 | 6,008 | +0.42(+1.16%) |
May 01, 2024 | 36.07 | 36.46 | 36.07 | 36.16 | 1,008 | +0.19(+0.52%) |
Apr 30, 2024 | 36.30 | 36.38 | 35.97 | 35.97 | 1,326 | -0.52(-1.43%) |
Apr 29, 2024 | 36.54 | 36.54 | 36.49 | 36.49 | 747 | -0.06(-0.16%) |
Apr 26, 2024 | 36.63 | 36.63 | 36.55 | 36.55 | 1,091 | -0.09(-0.26%) |
Apr 25, 2024 | 36.55 | 36.65 | 36.55 | 36.65 | 230 | -0.09(-0.23%) |
Apr 24, 2024 | 36.69 | 36.73 | 36.54 | 36.73 | 1,196 | +0.00(+0.01%) |
Apr 23, 2024 | 36.76 | 36.81 | 36.69 | 36.73 | 3,104 | +0.33(+0.90%) |
Apr 22, 2024 | 37.00 | 37.00 | 35.89 | 36.40 | 1,598 | +0.57(+1.58%) |
Apr 19, 2024 | 35.79 | 35.83 | 35.74 | 35.83 | 2,833 | +0.39(+1.10%) |
Apr 18, 2024 | 35.46 | 35.86 | 35.45 | 35.45 | 1,697 | -0.06(-0.18%) |
Apr 17, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 117 | -0.05(-0.14%) |
Apr 16, 2024 | 35.30 | 35.64 | 35.30 | 35.56 | 6,205 | -0.04(-0.10%) |
Apr 15, 2024 | 36.42 | 36.42 | 35.60 | 35.60 | 2,298 | -0.29(-0.80%) |
Apr 12, 2024 | 36.52 | 36.52 | 35.88 | 35.88 | 5,808 | -0.63(-1.73%) |
Apr 11, 2024 | 36.25 | 36.62 | 36.23 | 36.51 | 2,662 | -0.03(-0.09%) |
Apr 10, 2024 | 36.47 | 36.86 | 36.46 | 36.55 | 3,524 | -0.48(-1.31%) |
Apr 09, 2024 | 39.17 | 39.17 | 36.92 | 37.03 | 2,180 | -0.29(-0.78%) |
Apr 08, 2024 | 37.22 | 37.32 | 37.22 | 37.32 | 1,148 | +0.29(+0.78%) |
Apr 05, 2024 | 36.66 | 37.03 | 36.66 | 37.03 | 766 | +0.40(+1.09%) |
Apr 04, 2024 | 37.30 | 37.39 | 36.63 | 36.63 | 2,860 | -0.37(-1.00%) |
Apr 03, 2024 | 36.97 | 37.00 | 36.88 | 37.00 | 714 | +0.36(+0.99%) |
Apr 02, 2024 | 36.50 | 36.64 | 36.50 | 36.64 | 4,744 | -0.25(-0.67%) |
Apr 01, 2024 | 37.45 | 37.45 | 36.84 | 36.89 | 3,846 | -0.22(-0.60%) |
Mar 28, 2024 | 37.05 | 37.14 | 37.05 | 37.11 | 1,806 | +0.27(+0.72%) |
Mar 27, 2024 | 36.82 | 36.84 | 36.75 | 36.84 | 1,501 | +0.30(+0.81%) |
Mar 26, 2024 | 36.71 | 36.71 | 36.55 | 36.55 | 594 | +0.11(+0.31%) |
Mar 25, 2024 | 36.52 | 36.53 | 36.43 | 36.43 | 2,131 | -0.03(-0.09%) |
Mar 22, 2024 | 37.15 | 37.15 | 36.47 | 36.47 | 4,054 | -0.33(-0.91%) |
Mar 21, 2024 | 36.85 | 36.89 | 36.76 | 36.80 | 2,145 | +0.42(+1.15%) |
Mar 20, 2024 | 36.00 | 36.42 | 36.00 | 36.38 | 3,018 | +0.65(+1.82%) |
Mar 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 646 | +0.15(+0.44%) |
Mar 18, 2024 | 35.57 | 35.70 | 35.55 | 35.58 | 4,586 | +0.16(+0.46%) |
Mar 15, 2024 | 35.31 | 35.49 | 35.31 | 35.41 | 2,204 | +0.13(+0.38%) |
Mar 14, 2024 | 35.99 | 35.99 | 35.20 | 35.28 | 3,012 | -0.35(-0.98%) |
Mar 13, 2024 | 35.63 | 35.64 | 35.56 | 35.63 | 2,696 | +0.18(+0.52%) |
Mar 12, 2024 | 35.42 | 35.44 | 35.35 | 35.44 | 1,143 | +0.20(+0.57%) |
Mar 11, 2024 | 35.25 | 35.25 | 35.24 | 35.24 | 398 | -0.05(-0.15%) |
Mar 08, 2024 | 35.46 | 35.46 | 35.30 | 35.30 | 649 | -0.12(-0.34%) |
Mar 07, 2024 | 35.46 | 35.49 | 35.29 | 35.42 | 6,852 | -0.08(-0.22%) |
Mar 06, 2024 | 35.45 | 35.65 | 35.37 | 35.49 | 8,277 | +0.12(+0.33%) |
Mar 05, 2024 | 35.63 | 35.63 | 35.35 | 35.38 | 6,770 | -0.26(-0.73%) |
Mar 04, 2024 | 35.65 | 35.77 | 35.64 | 35.64 | 1,599 | +0.04(+0.11%) |