Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.34 | 37.34 | 37.07 | 37.16 | 2,673 | +0.02(+0.06%) |
May 17, 2024 | 36.59 | 37.18 | 36.59 | 37.14 | 5,523 | +0.68(+1.86%) |
May 16, 2024 | 36.58 | 36.58 | 36.44 | 36.46 | 2,912 | -0.19(-0.52%) |
May 15, 2024 | 36.68 | 36.73 | 36.38 | 36.65 | 14,914 | -0.34(-0.92%) |
May 14, 2024 | 36.97 | 36.99 | 36.83 | 36.99 | 3,478 | +0.13(+0.35%) |
May 13, 2024 | 37.25 | 37.25 | 36.77 | 36.86 | 3,268 | +0.07(+0.19%) |
May 10, 2024 | 37.22 | 37.22 | 36.74 | 36.79 | 4,429 | -0.07(-0.19%) |
May 09, 2024 | 36.68 | 36.98 | 36.67 | 36.86 | 4,280 | +0.05(+0.14%) |
May 08, 2024 | 36.64 | 36.96 | 36.63 | 36.81 | 5,454 | +0.10(+0.27%) |
May 07, 2024 | 36.89 | 36.95 | 36.70 | 36.71 | 16,346 | -0.32(-0.86%) |
May 06, 2024 | 37.04 | 37.30 | 37.00 | 37.03 | 14,016 | +0.17(+0.46%) |
May 03, 2024 | 36.87 | 36.98 | 36.63 | 36.86 | 10,752 | -0.09(-0.25%) |
May 02, 2024 | 36.49 | 37.04 | 36.45 | 36.95 | 5,916 | +0.73(+2.01%) |
May 01, 2024 | 36.59 | 36.69 | 36.12 | 36.22 | 17,493 | -0.53(-1.44%) |
Apr 30, 2024 | 37.62 | 37.62 | 36.75 | 36.75 | 103,568 | -1.16(-3.07%) |
Apr 29, 2024 | 37.59 | 37.91 | 37.59 | 37.91 | 9,156 | +0.31(+0.83%) |
Apr 26, 2024 | 37.47 | 37.65 | 37.38 | 37.60 | 74,296 | -0.21(-0.56%) |
Apr 25, 2024 | 37.67 | 37.84 | 37.30 | 37.81 | 6,163 | -0.26(-0.68%) |
Apr 24, 2024 | 38.38 | 38.38 | 37.83 | 38.08 | 30,361 | -0.41(-1.06%) |
Apr 23, 2024 | 37.86 | 38.48 | 37.85 | 38.48 | 8,625 | +0.31(+0.82%) |
Apr 22, 2024 | 37.67 | 38.44 | 37.57 | 38.17 | 22,329 | +0.80(+2.14%) |
Apr 19, 2024 | 37.43 | 37.47 | 37.16 | 37.37 | 10,054 | +0.29(+0.78%) |
Apr 18, 2024 | 37.54 | 37.54 | 36.98 | 37.08 | 11,645 | -0.41(-1.09%) |
Apr 17, 2024 | 37.60 | 37.77 | 37.26 | 37.48 | 19,504 | -0.20(-0.54%) |
Apr 16, 2024 | 38.06 | 38.07 | 37.56 | 37.69 | 32,960 | -0.74(-1.93%) |
Apr 15, 2024 | 38.94 | 39.05 | 38.43 | 38.43 | 13,322 | -0.30(-0.78%) |
Apr 12, 2024 | 39.40 | 39.41 | 38.66 | 38.73 | 16,313 | -0.73(-1.86%) |
Apr 11, 2024 | 39.39 | 39.52 | 39.08 | 39.46 | 9,229 | +0.29(+0.75%) |
Apr 10, 2024 | 39.41 | 39.66 | 39.05 | 39.17 | 25,770 | -0.37(-0.94%) |
Apr 09, 2024 | 40.21 | 40.24 | 39.42 | 39.54 | 37,942 | -0.75(-1.85%) |
Apr 08, 2024 | 39.95 | 40.41 | 39.95 | 40.29 | 68,262 | +0.13(+0.31%) |
Apr 05, 2024 | 39.92 | 40.24 | 39.74 | 40.16 | 52,933 | +0.80(+2.04%) |
Apr 04, 2024 | 39.69 | 39.92 | 39.25 | 39.36 | 22,060 | -0.08(-0.20%) |
Apr 03, 2024 | 39.05 | 39.70 | 38.98 | 39.44 | 26,528 | +0.41(+1.05%) |
Apr 02, 2024 | 38.61 | 39.09 | 38.59 | 39.03 | 48,442 | +0.68(+1.78%) |
Apr 01, 2024 | 38.41 | 38.45 | 38.07 | 38.35 | 10,024 | -0.01(-0.02%) |
Mar 28, 2024 | 37.92 | 38.35 | 37.92 | 38.35 | 3,045 | +0.32(+0.84%) |
Mar 27, 2024 | 37.85 | 38.03 | 37.76 | 38.03 | 4,527 | +0.19(+0.50%) |
Mar 26, 2024 | 38.15 | 38.15 | 37.80 | 37.85 | 5,888 | -0.25(-0.67%) |
Mar 25, 2024 | 38.04 | 38.29 | 37.88 | 38.10 | 9,835 | +0.14(+0.38%) |
Mar 22, 2024 | 37.98 | 38.13 | 37.86 | 37.96 | 12,843 | -0.09(-0.23%) |
Mar 21, 2024 | 38.27 | 38.27 | 37.87 | 38.04 | 21,592 | -0.34(-0.88%) |
Mar 20, 2024 | 37.76 | 38.38 | 37.66 | 38.38 | 14,331 | +0.33(+0.87%) |
Mar 19, 2024 | 37.70 | 38.05 | 37.60 | 38.05 | 19,888 | +0.35(+0.93%) |
Mar 18, 2024 | 37.79 | 37.95 | 37.61 | 37.70 | 21,101 | -0.09(-0.25%) |
Mar 15, 2024 | 37.30 | 37.95 | 37.30 | 37.79 | 25,197 | +0.66(+1.77%) |
Mar 14, 2024 | 37.44 | 37.44 | 37.00 | 37.14 | 30,628 | +0.13(+0.35%) |
Mar 13, 2024 | 36.66 | 37.24 | 36.57 | 37.01 | 15,219 | +0.46(+1.26%) |
Mar 12, 2024 | 36.35 | 36.65 | 36.33 | 36.55 | 4,657 | +0.17(+0.46%) |
Mar 11, 2024 | 36.16 | 36.38 | 35.99 | 36.38 | 4,911 | -0.06(-0.16%) |
Mar 08, 2024 | 36.60 | 36.76 | 36.33 | 36.44 | 29,480 | -0.12(-0.33%) |
Mar 07, 2024 | 36.30 | 36.70 | 36.30 | 36.56 | 6,908 | +0.43(+1.19%) |
Mar 06, 2024 | 36.21 | 36.22 | 35.87 | 36.13 | 3,061 | +0.42(+1.18%) |
Mar 05, 2024 | 35.78 | 36.02 | 35.71 | 35.71 | 4,284 | -0.10(-0.28%) |
Mar 04, 2024 | 35.67 | 36.06 | 35.67 | 35.81 | 12,130 | -0.09(-0.24%) |