Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 37.94 | 38.34 | 37.94 | 38.28 | 1,692,408 | +0.38(+1.00%) |
May 08, 2024 | 37.57 | 37.92 | 37.49 | 37.90 | 1,332,194 | -0.11(-0.29%) |
May 07, 2024 | 38.19 | 38.24 | 37.94 | 38.01 | 1,499,670 | -0.11(-0.29%) |
May 06, 2024 | 37.89 | 38.12 | 37.80 | 38.12 | 953,925 | +0.55(+1.46%) |
May 03, 2024 | 37.76 | 37.76 | 37.35 | 37.57 | 1,974,888 | +0.23(+0.62%) |
May 02, 2024 | 37.18 | 37.48 | 36.97 | 37.34 | 1,861,033 | +0.40(+1.08%) |
May 01, 2024 | 36.83 | 37.41 | 36.74 | 36.94 | 2,728,226 | +0.02(+0.05%) |
Apr 30, 2024 | 37.37 | 37.44 | 36.90 | 36.92 | 3,439,889 | -0.76(-2.02%) |
Apr 29, 2024 | 37.71 | 37.78 | 37.51 | 37.68 | 1,393,550 | +0.05(+0.13%) |
Apr 26, 2024 | 37.55 | 37.70 | 37.47 | 37.63 | 1,522,915 | +0.13(+0.35%) |
Apr 25, 2024 | 37.00 | 37.58 | 36.88 | 37.50 | 1,844,005 | +0.14(+0.37%) |
Apr 24, 2024 | 37.54 | 37.67 | 37.17 | 37.36 | 2,819,933 | -0.34(-0.90%) |
Apr 23, 2024 | 37.33 | 37.78 | 37.30 | 37.70 | 1,294,103 | +0.34(+0.91%) |
Apr 22, 2024 | 37.25 | 37.53 | 37.36 | 1,485,712 | +0.25(+0.67%) | |
Apr 19, 2024 | 36.92 | 37.27 | 36.86 | 37.11 | 1,403,149 | +0.26(+0.71%) |
Apr 18, 2024 | 36.86 | 37.09 | 36.66 | 36.85 | 3,198,137 | +0.08(+0.22%) |
Apr 17, 2024 | 36.83 | 37.04 | 36.52 | 36.77 | 3,014,335 | +0.15(+0.41%) |
Apr 16, 2024 | 36.64 | 36.82 | 36.41 | 36.62 | 2,453,643 | -0.26(-0.70%) |
Apr 15, 2024 | 37.42 | 37.53 | 36.77 | 36.88 | 2,561,568 | -0.27(-0.73%) |
Apr 12, 2024 | 37.63 | 37.76 | 37.01 | 37.15 | 1,663,926 | -0.61(-1.62%) |
Apr 11, 2024 | 37.94 | 38.00 | 37.47 | 37.76 | 2,025,902 | -0.20(-0.53%) |
Apr 10, 2024 | 38.05 | 38.16 | 37.77 | 37.96 | 2,656,098 | -0.56(-1.45%) |
Apr 09, 2024 | 38.41 | 38.62 | 38.13 | 38.52 | 1,380,755 | +0.18(+0.47%) |
Apr 08, 2024 | 38.44 | 38.48 | 38.17 | 38.34 | 1,364,204 | +0.05(+0.13%) |
Apr 05, 2024 | 37.95 | 38.43 | 37.84 | 38.29 | 2,177,096 | +0.26(+0.68%) |
Apr 04, 2024 | 38.45 | 38.59 | 37.93 | 38.03 | 1,805,289 | -0.17(-0.45%) |
Apr 03, 2024 | 37.94 | 38.36 | 37.91 | 38.20 | 2,246,955 | +0.16(+0.42%) |
Apr 02, 2024 | 38.17 | 38.17 | 37.90 | 38.04 | 1,868,569 | -0.18(-0.47%) |
Apr 01, 2024 | 38.34 | 38.35 | 38.07 | 38.22 | 1,968,908 | -0.06(-0.16%) |
Mar 28, 2024 | 38.14 | 38.38 | 38.37 | 38.28 | 1,274,304 | +0.21(+0.55%) |
Mar 27, 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 1,487,363 | +0.35(+0.93%) |
Mar 26, 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 1,039,120 | -0.08(-0.21%) |
Mar 25, 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 994,697 | -0.01(-0.03%) |
Mar 22, 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 1,274,996 | -0.39(-1.02%) |
Mar 21, 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 1,118,648 | -0.06(-0.16%) |
Mar 20, 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 3,620,793 | +0.54(+1.43%) |
Mar 19, 2024 | 37.60 | 37.86 | 37.55 | 37.72 | 1,459,328 | +0.00(+0.00%) |
Mar 18, 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 2,401,733 | -0.01(-0.03%) |
Mar 15, 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 1,500,078 | -0.04(-0.11%) |
Mar 14, 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 1,592,988 | -0.38(-1.00%) |
Mar 13, 2024 | 37.92 | 38.23 | 37.92 | 38.15 | 1,311,673 | +0.33(+0.87%) |
Mar 12, 2024 | 37.73 | 37.84 | 37.52 | 37.82 | 2,641,315 | +0.10(+0.27%) |
Mar 11, 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 1,195,803 | +0.11(+0.29%) |
Mar 08, 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 1,528,388 | -0.18(-0.48%) |
Mar 07, 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 2,717,042 | +0.52(+1.40%) |
Mar 06, 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 2,501,296 | +0.29(+0.78%) |
Mar 05, 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 1,731,421 | -0.04(-0.11%) |
Mar 04, 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 1,700,834 | -0.09(-0.24%) |