Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.74 | 36.88 | 36.68 | 36.79 | 26,761 | +0.05(+0.13%) |
May 20, 2024 | 36.92 | 36.92 | 36.74 | 36.74 | 17,489 | -0.21(-0.57%) |
May 17, 2024 | 36.89 | 36.96 | 36.81 | 36.95 | 18,692 | +0.04(+0.11%) |
May 16, 2024 | 36.91 | 37.00 | 36.85 | 36.91 | 41,704 | +0.01(+0.03%) |
May 15, 2024 | 36.93 | 37.00 | 36.86 | 36.90 | 78,226 | +0.17(+0.46%) |
May 14, 2024 | 36.79 | 36.92 | 36.60 | 36.73 | 47,651 | -0.01(-0.03%) |
May 13, 2024 | 36.75 | 36.84 | 36.67 | 36.74 | 40,128 | +0.13(+0.36%) |
May 10, 2024 | 36.56 | 36.64 | 36.54 | 36.61 | 31,783 | +0.06(+0.16%) |
May 09, 2024 | 36.29 | 36.55 | 36.24 | 36.55 | 39,652 | +0.28(+0.77%) |
May 08, 2024 | 36.16 | 36.29 | 36.14 | 36.27 | 35,242 | +0.00(+0.00%) |
May 07, 2024 | 36.17 | 36.29 | 36.13 | 36.27 | 56,949 | +0.26(+0.72%) |
May 06, 2024 | 36.11 | 36.11 | 35.92 | 36.01 | 91,899 | +0.04(+0.11%) |
May 03, 2024 | 36.10 | 36.10 | 35.79 | 35.97 | 51,992 | +0.07(+0.19%) |
May 02, 2024 | 35.90 | 35.99 | 35.73 | 35.90 | 479,332 | +0.19(+0.54%) |
May 01, 2024 | 35.45 | 36.00 | 35.43 | 35.71 | 72,382 | +0.25(+0.70%) |
Apr 30, 2024 | 35.64 | 35.67 | 35.46 | 35.46 | 33,453 | -0.36(-0.99%) |
Apr 29, 2024 | 35.66 | 35.84 | 35.66 | 35.81 | 60,030 | +0.29(+0.81%) |
Apr 26, 2024 | 35.67 | 35.81 | 35.53 | 35.53 | 33,684 | -0.20(-0.55%) |
Apr 25, 2024 | 35.80 | 35.93 | 35.49 | 35.73 | 41,976 | -0.24(-0.66%) |
Apr 24, 2024 | 35.51 | 36.00 | 35.48 | 35.96 | 123,936 | +0.18(+0.50%) |
Apr 23, 2024 | 35.66 | 35.84 | 35.62 | 35.79 | 91,992 | +0.18(+0.50%) |
Apr 22, 2024 | 35.44 | 35.73 | 35.30 | 35.61 | 766,094 | +0.25(+0.70%) |
Apr 19, 2024 | 34.90 | 35.36 | 34.90 | 35.36 | 109,254 | +0.50(+1.44%) |
Apr 18, 2024 | 34.77 | 34.89 | 34.66 | 34.86 | 79,472 | +0.16(+0.47%) |
Apr 17, 2024 | 34.62 | 34.72 | 34.44 | 34.70 | 34,982 | +0.19(+0.54%) |
Apr 16, 2024 | 34.72 | 34.72 | 34.46 | 34.51 | 79,779 | -0.28(-0.80%) |
Apr 15, 2024 | 35.15 | 35.24 | 34.65 | 34.79 | 84,482 | -0.05(-0.15%) |
Apr 12, 2024 | 35.08 | 35.15 | 34.79 | 34.84 | 44,293 | -0.38(-1.08%) |
Apr 11, 2024 | 35.48 | 35.48 | 35.09 | 35.22 | 90,280 | -0.14(-0.39%) |
Apr 10, 2024 | 35.76 | 35.76 | 35.18 | 35.36 | 173,002 | -0.82(-2.27%) |
Apr 09, 2024 | 35.94 | 36.20 | 35.94 | 36.18 | 48,657 | +0.25(+0.69%) |
Apr 08, 2024 | 35.74 | 35.98 | 35.74 | 35.93 | 45,901 | +0.22(+0.61%) |
Apr 05, 2024 | 35.66 | 35.78 | 35.46 | 35.72 | 62,406 | +0.02(+0.06%) |
Apr 04, 2024 | 36.06 | 36.16 | 35.62 | 35.70 | 38,153 | -0.14(-0.39%) |
Apr 03, 2024 | 36.02 | 36.02 | 35.80 | 35.83 | 44,584 | -0.20(-0.55%) |
Apr 02, 2024 | 36.02 | 36.16 | 35.99 | 36.03 | 61,921 | -0.14(-0.38%) |
Apr 01, 2024 | 36.39 | 36.39 | 36.13 | 36.17 | 55,546 | -0.27(-0.73%) |
Mar 28, 2024 | 36.27 | 36.50 | 36.27 | 36.44 | 73,406 | +0.22(+0.60%) |
Mar 27, 2024 | 35.67 | 36.23 | 35.67 | 36.22 | 61,947 | +0.72(+2.03%) |
Mar 26, 2024 | 35.66 | 35.70 | 35.50 | 35.50 | 188,419 | -0.13(-0.36%) |
Mar 25, 2024 | 35.65 | 35.80 | 35.61 | 35.63 | 52,921 | -0.02(-0.06%) |
Mar 22, 2024 | 35.82 | 35.94 | 35.65 | 35.65 | 210,257 | -0.19(-0.52%) |
Mar 21, 2024 | 35.74 | 35.95 | 35.74 | 35.83 | 223,021 | +0.09(+0.25%) |
Mar 20, 2024 | 35.48 | 35.79 | 35.48 | 35.75 | 84,185 | +0.21(+0.58%) |
Mar 19, 2024 | 35.37 | 35.58 | 35.37 | 35.54 | 145,662 | +0.15(+0.42%) |
Mar 18, 2024 | 35.27 | 35.54 | 35.20 | 35.39 | 54,952 | +0.10(+0.28%) |
Mar 15, 2024 | 35.11 | 35.38 | 35.11 | 35.29 | 45,999 | +0.08(+0.22%) |
Mar 14, 2024 | 35.63 | 35.63 | 35.06 | 35.21 | 49,461 | -0.45(-1.25%) |
Mar 13, 2024 | 35.70 | 35.93 | 35.57 | 35.66 | 66,695 | +0.01(+0.03%) |
Mar 12, 2024 | 35.72 | 35.80 | 35.52 | 35.65 | 69,865 | -0.07(-0.19%) |
Mar 11, 2024 | 35.51 | 35.76 | 35.50 | 35.72 | 53,581 | +0.20(+0.56%) |
Mar 08, 2024 | 35.47 | 35.59 | 35.40 | 35.52 | 57,356 | +0.14(+0.39%) |
Mar 07, 2024 | 35.50 | 35.56 | 35.31 | 35.38 | 49,877 | +0.05(+0.14%) |
Mar 06, 2024 | 35.21 | 35.40 | 35.18 | 35.33 | 97,434 | +0.25(+0.70%) |
Mar 05, 2024 | 35.10 | 35.44 | 35.02 | 35.08 | 90,401 | -0.02(-0.06%) |
Mar 04, 2024 | 34.77 | 35.15 | 34.77 | 35.10 | 93,344 | +0.27(+0.77%) |