Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.73 | 37.79 | 37.50 | 37.78 | 84,491 | +0.21(+0.56%) |
May 30, 2024 | 37.42 | 37.65 | 37.42 | 37.57 | 70,594 | +0.36(+0.97%) |
May 29, 2024 | 37.30 | 37.38 | 37.18 | 37.21 | 65,484 | -0.58(-1.53%) |
May 28, 2024 | 37.92 | 37.93 | 37.65 | 37.79 | 101,966 | -0.17(-0.45%) |
May 24, 2024 | 37.88 | 38.04 | 37.87 | 37.96 | 70,947 | +0.26(+0.69%) |
May 23, 2024 | 38.18 | 38.22 | 37.61 | 37.70 | 103,276 | -0.11(-0.29%) |
May 22, 2024 | 37.92 | 37.92 | 37.67 | 37.81 | 80,153 | -0.34(-0.89%) |
May 21, 2024 | 38.07 | 38.17 | 38.07 | 38.15 | 71,971 | -0.07(-0.18%) |
May 20, 2024 | 38.26 | 38.31 | 38.18 | 38.22 | 76,939 | +0.08(+0.21%) |
May 17, 2024 | 38.05 | 38.17 | 37.99 | 38.14 | 38,393 | +0.05(+0.13%) |
May 16, 2024 | 38.19 | 38.25 | 38.08 | 38.09 | 100,384 | -0.13(-0.34%) |
May 15, 2024 | 37.97 | 38.23 | 37.94 | 38.22 | 132,215 | +0.42(+1.11%) |
May 14, 2024 | 37.65 | 37.80 | 37.65 | 37.80 | 106,540 | +0.31(+0.83%) |
May 13, 2024 | 37.53 | 37.61 | 37.46 | 37.49 | 91,338 | -0.02(-0.05%) |
May 10, 2024 | 37.63 | 37.72 | 37.49 | 37.51 | 51,278 | +0.02(+0.05%) |
May 09, 2024 | 37.21 | 37.52 | 37.21 | 37.49 | 62,369 | +0.17(+0.46%) |
May 08, 2024 | 37.24 | 37.35 | 37.24 | 37.32 | 66,956 | +0.01(+0.03%) |
May 07, 2024 | 37.35 | 37.39 | 37.25 | 37.31 | 142,461 | +0.23(+0.62%) |
May 06, 2024 | 37.06 | 37.09 | 36.99 | 37.08 | 1,008,878 | +0.20(+0.54%) |
May 03, 2024 | 36.91 | 37.02 | 36.68 | 36.88 | 1,022,184 | +0.47(+1.29%) |
May 02, 2024 | 36.36 | 36.48 | 36.18 | 36.41 | 49,727 | +0.37(+1.03%) |
May 01, 2024 | 36.04 | 36.46 | 35.94 | 36.04 | 105,608 | -0.05(-0.14%) |
Apr 30, 2024 | 36.47 | 36.56 | 36.09 | 36.09 | 49,354 | -0.48(-1.31%) |
Apr 29, 2024 | 36.54 | 36.62 | 36.49 | 36.57 | 47,112 | +0.03(+0.08%) |
Apr 26, 2024 | 36.40 | 36.58 | 36.38 | 36.54 | 48,946 | +0.27(+0.75%) |
Apr 25, 2024 | 35.94 | 36.30 | 35.84 | 36.27 | 42,913 | -0.16(-0.44%) |
Apr 24, 2024 | 36.63 | 36.63 | 36.27 | 36.43 | 344,465 | -0.18(-0.49%) |
Apr 23, 2024 | 36.39 | 36.65 | 36.31 | 36.61 | 61,898 | +0.43(+1.19%) |
Apr 22, 2024 | 35.97 | 36.33 | 35.93 | 36.18 | 120,281 | +0.44(+1.23%) |
Apr 19, 2024 | 35.85 | 35.91 | 35.65 | 35.74 | 203,963 | -0.14(-0.39%) |
Apr 18, 2024 | 35.98 | 36.10 | 35.82 | 35.88 | 38,456 | -0.21(-0.58%) |
Apr 17, 2024 | 36.34 | 36.34 | 35.93 | 36.09 | 74,282 | -0.01(-0.03%) |
Apr 16, 2024 | 36.08 | 36.26 | 35.98 | 36.10 | 105,455 | -0.25(-0.69%) |
Apr 15, 2024 | 36.95 | 36.95 | 36.29 | 36.35 | 697,657 | -0.09(-0.25%) |
Apr 12, 2024 | 36.78 | 36.84 | 36.41 | 36.44 | 75,604 | -0.71(-1.91%) |
Apr 11, 2024 | 37.07 | 37.18 | 36.74 | 37.15 | 62,477 | +0.23(+0.62%) |
Apr 10, 2024 | 36.85 | 37.07 | 36.78 | 36.92 | 66,707 | -0.53(-1.42%) |
Apr 09, 2024 | 37.60 | 37.61 | 37.27 | 37.45 | 52,468 | -0.02(-0.05%) |
Apr 08, 2024 | 37.47 | 37.52 | 37.41 | 37.47 | 75,154 | +0.11(+0.29%) |
Apr 05, 2024 | 37.23 | 37.40 | 37.07 | 37.36 | 53,734 | +0.06(+0.16%) |
Apr 04, 2024 | 37.92 | 37.93 | 37.24 | 37.30 | 64,520 | -0.41(-1.09%) |
Apr 03, 2024 | 37.39 | 37.77 | 37.39 | 37.71 | 130,436 | +0.22(+0.57%) |
Apr 02, 2024 | 37.52 | 37.52 | 37.39 | 37.49 | 77,919 | -0.41(-1.09%) |
Apr 01, 2024 | 38.07 | 38.12 | 37.86 | 37.91 | 78,192 | -0.15(-0.39%) |
Mar 28, 2024 | 38.13 | 38.13 | 38.01 | 38.06 | 231,377 | -0.12(-0.31%) |
Mar 27, 2024 | 38.01 | 38.18 | 37.93 | 38.18 | 80,918 | +0.35(+0.93%) |
Mar 26, 2024 | 37.96 | 37.96 | 37.82 | 37.83 | 90,275 | +0.04(+0.11%) |
Mar 25, 2024 | 37.76 | 37.90 | 37.75 | 37.79 | 66,702 | -0.08(-0.21%) |
Mar 22, 2024 | 37.95 | 37.96 | 37.84 | 37.87 | 49,409 | -0.36(-0.94%) |
Mar 21, 2024 | 38.23 | 38.34 | 38.21 | 38.23 | 105,766 | -0.09(-0.23%) |
Mar 20, 2024 | 37.85 | 38.33 | 37.82 | 38.32 | 88,602 | +0.46(+1.22%) |
Mar 19, 2024 | 37.88 | 38.05 | 37.78 | 37.86 | 137,460 | -0.04(-0.11%) |
Mar 18, 2024 | 38.00 | 38.06 | 37.90 | 37.90 | 145,431 | -0.11(-0.29%) |
Mar 15, 2024 | 38.06 | 38.09 | 37.88 | 38.01 | 47,669 | -0.06(-0.16%) |
Mar 14, 2024 | 38.41 | 38.43 | 37.93 | 38.07 | 119,962 | -0.29(-0.76%) |
Mar 13, 2024 | 38.42 | 38.51 | 38.32 | 38.36 | 462,540 | -0.02(-0.04%) |
Mar 12, 2024 | 37.98 | 38.38 | 37.86 | 38.38 | 206,725 | +0.41(+1.07%) |
Mar 11, 2024 | 37.95 | 37.98 | 37.78 | 37.97 | 91,690 | -0.09(-0.24%) |
Mar 08, 2024 | 38.32 | 38.37 | 38.01 | 38.06 | 95,324 | -0.22(-0.57%) |
Mar 07, 2024 | 38.08 | 38.36 | 38.06 | 38.28 | 202,588 | +0.48(+1.27%) |
Mar 06, 2024 | 37.74 | 37.90 | 37.67 | 37.80 | 56,753 | +0.38(+1.02%) |
Mar 05, 2024 | 37.52 | 37.63 | 37.30 | 37.42 | 138,713 | -0.24(-0.64%) |
Mar 04, 2024 | 37.59 | 37.73 | 37.57 | 37.66 | 57,702 | -0.05(-0.13%) |