Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.66 | 36.91 | 36.63 | 36.66 | 21,999 | -0.69(-1.85%) |
May 21, 2024 | 37.15 | 37.35 | 37.13 | 37.35 | 15,028 | +0.12(+0.32%) |
May 20, 2024 | 37.53 | 37.56 | 37.23 | 37.23 | 20,873 | -0.01(-0.03%) |
May 17, 2024 | 36.80 | 37.24 | 36.79 | 37.24 | 40,653 | +0.47(+1.28%) |
May 16, 2024 | 36.50 | 36.96 | 36.38 | 36.77 | 114,109 | -1.26(-3.33%) |
May 15, 2024 | 37.73 | 38.11 | 37.73 | 38.03 | 13,342 | +0.65(+1.75%) |
May 14, 2024 | 37.19 | 37.38 | 37.09 | 37.38 | 40,461 | +0.36(+0.97%) |
May 13, 2024 | 36.95 | 37.02 | 36.84 | 37.02 | 21,036 | -1.51(-3.91%) |
May 10, 2024 | 38.31 | 38.59 | 38.30 | 38.53 | 14,676 | +0.19(+0.49%) |
May 09, 2024 | 37.98 | 38.34 | 37.98 | 38.34 | 12,392 | +0.43(+1.13%) |
May 08, 2024 | 37.76 | 37.97 | 37.71 | 37.91 | 27,151 | -0.37(-0.97%) |
May 07, 2024 | 38.38 | 38.42 | 38.19 | 38.28 | 16,555 | +0.39(+1.03%) |
May 06, 2024 | 37.83 | 37.89 | 37.65 | 37.89 | 12,510 | +0.19(+0.49%) |
May 03, 2024 | 37.60 | 37.83 | 37.47 | 37.70 | 10,821 | +0.09(+0.23%) |
May 02, 2024 | 37.78 | 37.78 | 31.06 | 37.62 | 23,307 | +0.32(+0.87%) |
May 01, 2024 | 37.13 | 37.57 | 37.00 | 37.30 | 9,812 | +0.02(+0.07%) |
Apr 30, 2024 | 37.12 | 37.33 | 37.11 | 37.27 | 8,423 | +0.17(+0.46%) |
Apr 29, 2024 | 37.02 | 37.14 | 36.95 | 37.10 | 19,732 | +0.12(+0.32%) |
Apr 26, 2024 | 36.96 | 37.00 | 36.55 | 36.98 | 20,378 | -0.30(-0.80%) |
Apr 25, 2024 | 37.09 | 37.37 | 36.94 | 37.28 | 20,356 | -0.94(-2.46%) |
Apr 24, 2024 | 38.03 | 38.26 | 37.95 | 38.22 | 18,898 | +0.15(+0.39%) |
Apr 23, 2024 | 37.80 | 38.13 | 37.80 | 38.07 | 25,405 | +0.27(+0.71%) |
Apr 22, 2024 | 37.58 | 37.89 | 37.53 | 37.80 | 12,442 | +0.72(+1.94%) |
Apr 19, 2024 | 36.94 | 37.15 | 36.92 | 37.08 | 10,699 | -0.02(-0.06%) |
Apr 18, 2024 | 37.10 | 37.28 | 37.06 | 37.10 | 10,383 | +0.41(+1.12%) |
Apr 17, 2024 | 36.84 | 36.84 | 36.40 | 36.69 | 18,171 | +0.78(+2.17%) |
Apr 16, 2024 | 35.90 | 36.03 | 35.80 | 35.91 | 16,291 | -0.21(-0.58%) |
Apr 15, 2024 | 36.68 | 36.72 | 36.12 | 36.12 | 17,767 | -0.16(-0.44%) |
Apr 12, 2024 | 36.53 | 36.65 | 36.28 | 36.28 | 22,744 | -0.75(-2.03%) |
Apr 11, 2024 | 36.53 | 37.09 | 36.46 | 37.03 | 16,292 | +0.21(+0.57%) |
Apr 10, 2024 | 36.87 | 37.03 | 36.73 | 36.82 | 13,172 | -0.70(-1.87%) |
Apr 09, 2024 | 37.89 | 37.89 | 37.41 | 37.52 | 24,505 | -0.39(-1.03%) |
Apr 08, 2024 | 37.90 | 37.93 | 37.83 | 37.91 | 9,987 | +0.40(+1.07%) |
Apr 05, 2024 | 37.14 | 37.56 | 37.09 | 37.51 | 17,595 | +0.19(+0.51%) |
Apr 04, 2024 | 37.78 | 37.88 | 37.22 | 37.32 | 22,084 | -0.29(-0.77%) |
Apr 03, 2024 | 37.38 | 37.61 | 37.38 | 37.61 | 17,341 | +0.34(+0.91%) |
Apr 02, 2024 | 37.17 | 37.37 | 37.16 | 37.27 | 119,007 | -0.01(-0.03%) |
Apr 01, 2024 | 37.16 | 37.35 | 37.13 | 37.28 | 20,236 | -0.23(-0.61%) |
Mar 28, 2024 | 37.54 | 37.56 | 37.32 | 37.51 | 25,954 | -0.18(-0.48%) |
Mar 27, 2024 | 37.57 | 37.69 | 37.46 | 37.69 | 17,244 | +0.43(+1.15%) |
Mar 26, 2024 | 37.52 | 37.52 | 37.24 | 37.26 | 17,887 | +0.03(+0.08%) |
Mar 25, 2024 | 37.06 | 37.25 | 37.04 | 37.23 | 24,309 | +0.29(+0.79%) |
Mar 22, 2024 | 37.06 | 37.06 | 36.84 | 36.94 | 10,516 | -0.50(-1.34%) |
Mar 21, 2024 | 37.22 | 37.44 | 37.13 | 37.44 | 15,388 | +0.04(+0.11%) |
Mar 20, 2024 | 36.74 | 37.41 | 36.74 | 37.40 | 12,347 | +0.19(+0.51%) |
Mar 19, 2024 | 37.29 | 37.36 | 37.16 | 37.21 | 26,784 | +0.08(+0.22%) |
Mar 18, 2024 | 37.16 | 37.28 | 37.01 | 37.13 | 10,693 | -0.50(-1.33%) |
Mar 15, 2024 | 37.84 | 37.84 | 37.50 | 37.63 | 25,956 | +0.57(+1.54%) |
Mar 14, 2024 | 37.20 | 37.20 | 36.90 | 37.06 | 23,086 | -0.33(-0.88%) |
Mar 13, 2024 | 37.49 | 37.60 | 37.36 | 37.39 | 10,927 | -0.12(-0.32%) |
Mar 12, 2024 | 37.04 | 37.51 | 37.04 | 37.51 | 12,844 | +0.56(+1.53%) |
Mar 11, 2024 | 36.72 | 36.96 | 36.72 | 36.95 | 24,686 | -0.03(-0.09%) |
Mar 08, 2024 | 37.07 | 37.30 | 36.93 | 36.98 | 14,242 | +0.05(+0.13%) |
Mar 07, 2024 | 36.74 | 37.02 | 36.74 | 36.93 | 11,883 | -0.03(-0.09%) |
Mar 06, 2024 | 37.03 | 37.18 | 36.86 | 36.96 | 20,339 | +0.45(+1.23%) |
Mar 05, 2024 | 36.34 | 36.70 | 36.34 | 36.51 | 16,743 | +0.48(+1.34%) |
Mar 04, 2024 | 36.04 | 36.09 | 35.90 | 36.03 | 11,561 | +0.36(+1.01%) |