Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.48 | 38.51 | 38.46 | 38.47 | 62,976 | +0.01(+0.03%) |
May 16, 2024 | 38.47 | 38.48 | 38.45 | 38.46 | 49,386 | -0.02(-0.05%) |
May 15, 2024 | 38.34 | 38.51 | 38.34 | 38.48 | 33,647 | +0.10(+0.26%) |
May 14, 2024 | 38.36 | 38.40 | 38.32 | 38.38 | 37,993 | +0.07(+0.17%) |
May 13, 2024 | 38.37 | 38.37 | 38.30 | 38.31 | 232,344 | -0.05(-0.14%) |
May 10, 2024 | 38.37 | 38.38 | 38.29 | 38.37 | 25,291 | +0.10(+0.26%) |
May 09, 2024 | 38.22 | 38.30 | 38.22 | 38.27 | 31,399 | +0.06(+0.16%) |
May 08, 2024 | 38.10 | 38.28 | 38.10 | 38.21 | 26,755 | +0.01(+0.03%) |
May 07, 2024 | 38.19 | 38.25 | 38.17 | 38.20 | 47,893 | +0.04(+0.10%) |
May 06, 2024 | 38.11 | 38.20 | 38.10 | 38.16 | 40,706 | +0.15(+0.39%) |
May 03, 2024 | 37.97 | 38.09 | 37.95 | 38.01 | 9,523 | +0.24(+0.64%) |
May 02, 2024 | 37.71 | 37.84 | 37.63 | 37.77 | 43,100 | +0.15(+0.40%) |
May 01, 2024 | 37.65 | 37.88 | 37.60 | 37.62 | 59,294 | -0.09(-0.24%) |
Apr 30, 2024 | 37.92 | 37.93 | 37.70 | 37.71 | 20,883 | -0.20(-0.53%) |
Apr 29, 2024 | 37.91 | 37.95 | 37.87 | 37.91 | 18,733 | +0.06(+0.16%) |
Apr 26, 2024 | 37.75 | 37.92 | 37.75 | 37.85 | 46,574 | +0.18(+0.48%) |
Apr 25, 2024 | 37.45 | 37.72 | 37.45 | 37.67 | 61,145 | -0.14(-0.37%) |
Apr 24, 2024 | 37.77 | 37.82 | 37.66 | 37.81 | 29,157 | +0.04(+0.11%) |
Apr 23, 2024 | 37.65 | 37.78 | 37.63 | 37.77 | 22,686 | +0.26(+0.68%) |
Apr 22, 2024 | 37.39 | 37.59 | 37.33 | 37.51 | 29,138 | +0.22(+0.60%) |
Apr 19, 2024 | 37.38 | 37.49 | 37.23 | 37.29 | 35,710 | -0.22(-0.58%) |
Apr 18, 2024 | 37.50 | 37.60 | 37.42 | 37.51 | 16,906 | +0.06(+0.16%) |
Apr 17, 2024 | 37.74 | 37.74 | 37.44 | 37.45 | 70,636 | -0.09(-0.24%) |
Apr 16, 2024 | 37.56 | 37.63 | 37.52 | 37.54 | 44,364 | -0.09(-0.24%) |
Apr 15, 2024 | 37.82 | 37.91 | 37.56 | 37.63 | 57,977 | -0.13(-0.34%) |
Apr 12, 2024 | 37.87 | 37.87 | 37.69 | 37.76 | 14,028 | -0.16(-0.42%) |
Apr 11, 2024 | 37.80 | 38.00 | 37.78 | 37.92 | 48,222 | +0.09(+0.24%) |
Apr 10, 2024 | 37.81 | 37.89 | 37.77 | 37.83 | 22,973 | -0.10(-0.26%) |
Apr 09, 2024 | 37.95 | 37.95 | 37.81 | 37.93 | 133,711 | +0.02(+0.05%) |
Apr 08, 2024 | 37.89 | 37.94 | 37.89 | 37.91 | 79,841 | +0.04(+0.11%) |
Apr 05, 2024 | 37.92 | 37.94 | 37.82 | 37.87 | 28,330 | +0.07(+0.19%) |
Apr 04, 2024 | 38.04 | 38.04 | 37.74 | 37.80 | 35,988 | -0.12(-0.32%) |
Apr 03, 2024 | 37.80 | 37.99 | 37.80 | 37.92 | 72,487 | +0.03(+0.08%) |
Apr 02, 2024 | 37.90 | 37.93 | 37.84 | 37.89 | 68,824 | -0.07(-0.18%) |
Apr 01, 2024 | 37.92 | 38.06 | 37.92 | 37.96 | 1,036,183 | -0.02(-0.05%) |
Mar 28, 2024 | 37.91 | 38.03 | 37.91 | 37.98 | 132,391 | +0.01(+0.03%) |
Mar 27, 2024 | 38.06 | 38.06 | 37.88 | 37.97 | 25,281 | +0.08(+0.21%) |
Mar 26, 2024 | 37.88 | 37.95 | 37.88 | 37.89 | 37,282 | +0.01(+0.03%) |
Mar 25, 2024 | 37.79 | 37.94 | 37.79 | 37.88 | 34,080 | -0.01(-0.03%) |
Mar 22, 2024 | 37.89 | 37.96 | 37.89 | 37.89 | 29,248 | +0.00(+0.00%) |
Mar 21, 2024 | 37.99 | 37.99 | 37.88 | 37.89 | 25,872 | +0.03(+0.08%) |
Mar 20, 2024 | 37.69 | 37.88 | 37.69 | 37.86 | 34,613 | +0.07(+0.19%) |
Mar 19, 2024 | 37.61 | 37.79 | 37.61 | 37.79 | 22,989 | +0.11(+0.29%) |
Mar 18, 2024 | 37.68 | 37.81 | 37.67 | 37.68 | 27,533 | +0.09(+0.24%) |
Mar 15, 2024 | 37.51 | 37.68 | 37.51 | 37.59 | 61,492 | -0.08(-0.21%) |
Mar 14, 2024 | 37.69 | 37.74 | 37.60 | 37.67 | 26,142 | -0.02(-0.05%) |
Mar 13, 2024 | 37.79 | 37.79 | 37.67 | 37.69 | 39,341 | -0.01(-0.03%) |
Mar 12, 2024 | 37.62 | 37.73 | 37.59 | 37.70 | 118,072 | +0.12(+0.32%) |
Mar 11, 2024 | 37.51 | 37.58 | 37.45 | 37.58 | 35,107 | -0.02(-0.05%) |
Mar 08, 2024 | 37.62 | 37.71 | 37.53 | 37.60 | 24,009 | -0.01(-0.03%) |
Mar 07, 2024 | 37.72 | 37.72 | 37.55 | 37.61 | 57,801 | +0.11(+0.29%) |
Mar 06, 2024 | 37.53 | 37.58 | 37.47 | 37.50 | 27,403 | +0.06(+0.16%) |
Mar 05, 2024 | 37.50 | 37.54 | 37.37 | 37.44 | 30,751 | -0.14(-0.37%) |
Mar 04, 2024 | 37.61 | 37.66 | 37.57 | 37.58 | 82,154 | -0.00(-0.00%) |