Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.55 | 37.57 | 37.13 | 37.33 | 74,193 | +0.06(+0.16%) |
May 17, 2024 | 38.06 | 38.80 | 37.09 | 37.27 | 156,487 | -1.87(-4.78%) |
May 16, 2024 | 39.04 | 39.32 | 38.78 | 39.14 | 120,405 | +0.19(+0.49%) |
May 15, 2024 | 38.99 | 39.09 | 38.79 | 38.95 | 154,607 | +0.15(+0.39%) |
May 14, 2024 | 38.67 | 38.99 | 38.65 | 38.80 | 178,816 | -0.11(-0.28%) |
May 13, 2024 | 38.41 | 38.91 | 38.41 | 38.91 | 99,211 | +0.46(+1.21%) |
May 10, 2024 | 38.45 | 38.61 | 38.25 | 38.45 | 100,881 | +0.22(+0.56%) |
May 09, 2024 | 37.82 | 38.23 | 37.82 | 38.23 | 76,415 | +0.56(+1.50%) |
May 08, 2024 | 37.23 | 37.68 | 37.19 | 37.66 | 73,983 | +0.20(+0.53%) |
May 07, 2024 | 37.45 | 37.60 | 37.38 | 37.47 | 86,663 | +0.54(+1.46%) |
May 06, 2024 | 36.74 | 36.93 | 36.69 | 36.93 | 72,342 | +0.44(+1.21%) |
May 03, 2024 | 36.46 | 36.62 | 36.23 | 36.49 | 80,797 | +0.15(+0.41%) |
May 02, 2024 | 36.23 | 36.41 | 36.06 | 36.34 | 97,886 | +0.34(+0.94%) |
May 01, 2024 | 36.00 | 36.59 | 34.97 | 36.00 | 83,082 | +0.00(+0.00%) |
Apr 30, 2024 | 36.20 | 36.31 | 35.95 | 36.00 | 168,958 | -0.23(-0.63%) |
Apr 29, 2024 | 36.18 | 36.39 | 36.07 | 36.23 | 126,615 | +0.35(+0.98%) |
Apr 26, 2024 | 36.18 | 36.31 | 35.59 | 35.88 | 141,246 | -0.92(-2.50%) |
Apr 25, 2024 | 36.43 | 36.96 | 36.15 | 36.80 | 151,247 | +0.30(+0.82%) |
Apr 24, 2024 | 36.13 | 36.52 | 35.99 | 36.50 | 94,089 | +0.04(+0.11%) |
Apr 23, 2024 | 36.00 | 36.49 | 35.99 | 36.46 | 90,532 | +0.88(+2.47%) |
Apr 22, 2024 | 35.42 | 35.79 | 35.29 | 35.58 | 96,757 | +0.73(+2.09%) |
Apr 19, 2024 | 34.82 | 35.07 | 34.79 | 34.85 | 81,009 | +0.24(+0.69%) |
Apr 18, 2024 | 34.59 | 35.00 | 34.57 | 34.61 | 101,503 | +0.36(+1.05%) |
Apr 17, 2024 | 34.41 | 34.59 | 34.01 | 34.25 | 183,725 | +0.17(+0.50%) |
Apr 16, 2024 | 34.13 | 34.13 | 33.77 | 34.08 | 501,473 | -0.65(-1.87%) |
Apr 15, 2024 | 35.27 | 35.39 | 34.68 | 34.73 | 163,519 | +0.09(+0.26%) |
Apr 12, 2024 | 34.77 | 35.00 | 34.61 | 34.64 | 134,004 | -0.66(-1.87%) |
Apr 11, 2024 | 35.44 | 35.46 | 34.71 | 35.30 | 130,338 | -0.51(-1.42%) |
Apr 10, 2024 | 35.71 | 36.08 | 35.57 | 35.81 | 109,805 | -0.50(-1.38%) |
Apr 09, 2024 | 36.56 | 36.62 | 36.11 | 36.31 | 97,196 | -0.11(-0.30%) |
Apr 08, 2024 | 36.38 | 36.48 | 36.26 | 36.42 | 226,909 | +0.36(+1.00%) |
Apr 05, 2024 | 35.79 | 36.13 | 35.71 | 36.06 | 271,959 | +0.26(+0.71%) |
Apr 04, 2024 | 36.64 | 36.68 | 35.79 | 35.80 | 489,050 | -0.15(-0.40%) |
Apr 03, 2024 | 35.88 | 36.17 | 35.86 | 35.95 | 543,285 | +0.75(+2.13%) |
Apr 02, 2024 | 35.27 | 35.28 | 35.12 | 35.20 | 102,495 | -0.35(-0.98%) |
Apr 01, 2024 | 34.71 | 35.85 | 34.71 | 35.55 | 162,285 | -0.19(-0.53%) |
Mar 28, 2024 | 35.53 | 35.76 | 35.47 | 35.74 | 272,092 | +0.60(+1.71%) |
Mar 27, 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 461,364 | +0.33(+0.95%) |
Mar 26, 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 220,315 | +0.82(+2.41%) |
Mar 25, 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 243,903 | -0.01(-0.03%) |
Mar 22, 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 144,549 | -0.01(-0.03%) |
Mar 21, 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 121,655 | -0.05(-0.15%) |
Mar 20, 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 102,020 | +0.49(+1.46%) |
Mar 19, 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 130,277 | +0.11(+0.33%) |
Mar 18, 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 161,737 | +0.03(+0.09%) |
Mar 15, 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 110,744 | +0.74(+2.26%) |
Mar 14, 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 105,908 | -0.63(-1.89%) |
Mar 13, 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 219,972 | +0.69(+2.11%) |
Mar 12, 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 106,693 | +0.17(+0.52%) |
Mar 11, 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 225,846 | +0.28(+0.87%) |
Mar 08, 2024 | 32.37 | 32.40 | 32.09 | 32.18 | 215,280 | +0.24(+0.75%) |
Mar 07, 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 269,609 | +0.74(+2.37%) |
Mar 06, 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 377,953 | +0.20(+0.65%) |
Mar 05, 2024 | 30.90 | 31.17 | 30.87 | 31.00 | 96,433 | -0.05(-0.16%) |
Mar 04, 2024 | 30.98 | 31.16 | 30.92 | 31.05 | 196,465 | +0.55(+1.80%) |