Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 38.60 | 38.60 | 38.04 | 38.11 | 59,480 | -0.41(-1.06%) |
Mar 28, 2024 | 38.27 | 38.59 | 38.25 | 38.52 | 53,962 | +0.30(+0.78%) |
Mar 27, 2024 | 37.70 | 38.22 | 37.58 | 38.22 | 8,962 | +0.84(+2.25%) |
Mar 26, 2024 | 37.63 | 37.63 | 37.38 | 37.38 | 118,685 | -0.10(-0.28%) |
Mar 25, 2024 | 37.55 | 37.65 | 37.48 | 37.48 | 298,282 | -0.04(-0.10%) |
Mar 22, 2024 | 37.87 | 37.87 | 37.45 | 37.52 | 18,933 | -0.36(-0.96%) |
Mar 21, 2024 | 37.68 | 37.97 | 37.68 | 37.88 | 87,209 | +0.45(+1.20%) |
Mar 20, 2024 | 36.92 | 37.45 | 36.78 | 37.44 | 45,899 | +0.51(+1.37%) |
Mar 19, 2024 | 36.48 | 36.93 | 36.48 | 36.93 | 16,538 | +0.26(+0.71%) |
Mar 18, 2024 | 36.76 | 36.80 | 36.62 | 36.67 | 14,581 | -0.03(-0.07%) |
Mar 15, 2024 | 36.53 | 36.81 | 36.49 | 36.70 | 74,667 | +0.16(+0.43%) |
Mar 14, 2024 | 37.03 | 37.03 | 36.38 | 36.54 | 71,897 | -0.57(-1.54%) |
Mar 13, 2024 | 37.08 | 37.30 | 37.00 | 37.11 | 34,066 | +0.01(+0.03%) |
Mar 12, 2024 | 37.07 | 37.16 | 36.86 | 37.10 | 23,725 | +0.07(+0.18%) |
Mar 11, 2024 | 37.07 | 37.10 | 36.87 | 37.03 | 12,005 | -0.15(-0.39%) |
Mar 08, 2024 | 37.51 | 37.66 | 37.16 | 37.18 | 19,674 | -0.09(-0.25%) |
Mar 07, 2024 | 37.19 | 37.33 | 37.16 | 37.27 | 61,438 | +0.34(+0.91%) |
Mar 06, 2024 | 37.07 | 37.07 | 36.86 | 36.94 | 24,512 | +0.20(+0.56%) |
Mar 05, 2024 | 36.84 | 36.99 | 36.71 | 36.73 | 9,469 | -0.29(-0.78%) |
Mar 04, 2024 | 37.18 | 37.22 | 37.02 | 37.02 | 11,104 | -0.04(-0.10%) |