Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.98 | 37.03 | 36.98 | 37.02 | 7,836 | +0.06(+0.16%) |
May 16, 2024 | 37.02 | 37.02 | 36.96 | 36.96 | 23,013 | -0.03(-0.08%) |
May 15, 2024 | 36.97 | 37.00 | 36.89 | 36.99 | 19,795 | +0.14(+0.38%) |
May 14, 2024 | 36.81 | 36.91 | 36.78 | 36.85 | 32,818 | +0.07(+0.19%) |
May 13, 2024 | 36.79 | 36.83 | 36.76 | 36.78 | 17,913 | +0.00(+0.00%) |
May 10, 2024 | 36.77 | 36.81 | 36.74 | 36.78 | 22,483 | +0.05(+0.14%) |
May 09, 2024 | 36.66 | 36.76 | 36.65 | 36.73 | 8,127 | +0.07(+0.19%) |
May 08, 2024 | 36.62 | 36.68 | 36.62 | 36.66 | 6,097 | +0.02(+0.05%) |
May 07, 2024 | 36.63 | 36.69 | 36.63 | 36.64 | 19,838 | +0.03(+0.08%) |
May 06, 2024 | 36.52 | 36.65 | 36.52 | 36.61 | 20,431 | +0.16(+0.44%) |
May 03, 2024 | 36.44 | 36.50 | 36.43 | 36.45 | 10,121 | +0.24(+0.66%) |
May 02, 2024 | 36.19 | 36.26 | 36.09 | 36.21 | 11,641 | +0.15(+0.42%) |
May 01, 2024 | 36.09 | 36.27 | 36.04 | 36.06 | 20,252 | -0.09(-0.25%) |
Apr 30, 2024 | 36.34 | 36.38 | 36.15 | 36.15 | 55,706 | -0.21(-0.58%) |
Apr 29, 2024 | 36.34 | 36.40 | 36.33 | 36.36 | 10,811 | +0.06(+0.17%) |
Apr 26, 2024 | 36.22 | 36.36 | 36.22 | 36.30 | 14,209 | +0.18(+0.50%) |
Apr 25, 2024 | 36.01 | 36.17 | 35.91 | 36.12 | 31,474 | -0.10(-0.28%) |
Apr 24, 2024 | 36.22 | 36.24 | 36.12 | 36.22 | 15,524 | +0.05(+0.14%) |
Apr 23, 2024 | 36.05 | 36.20 | 36.05 | 36.17 | 15,915 | +0.22(+0.61%) |
Apr 22, 2024 | 35.85 | 36.07 | 35.84 | 35.95 | 10,637 | +0.19(+0.53%) |
Apr 19, 2024 | 35.91 | 35.93 | 35.74 | 35.76 | 9,670 | -0.15(-0.42%) |
Apr 18, 2024 | 35.97 | 36.07 | 35.90 | 35.91 | 44,547 | -0.01(-0.03%) |
Apr 17, 2024 | 36.10 | 36.10 | 35.91 | 35.92 | 33,190 | -0.13(-0.36%) |
Apr 16, 2024 | 36.04 | 36.10 | 35.99 | 36.05 | 14,598 | -0.01(-0.03%) |
Apr 15, 2024 | 36.36 | 36.36 | 36.02 | 36.06 | 21,647 | -0.15(-0.41%) |
Apr 12, 2024 | 36.36 | 36.36 | 36.18 | 36.21 | 26,271 | -0.21(-0.58%) |
Apr 11, 2024 | 36.33 | 36.50 | 36.28 | 36.42 | 24,812 | +0.10(+0.28%) |
Apr 10, 2024 | 36.29 | 36.37 | 36.26 | 36.32 | 71,848 | -0.13(-0.36%) |
Apr 09, 2024 | 36.46 | 36.53 | 36.34 | 36.45 | 27,710 | +0.03(+0.08%) |
Apr 08, 2024 | 36.45 | 36.49 | 36.41 | 36.42 | 16,718 | +0.04(+0.11%) |
Apr 05, 2024 | 36.29 | 36.44 | 36.29 | 36.38 | 13,410 | +0.09(+0.25%) |
Apr 04, 2024 | 36.53 | 36.53 | 36.26 | 36.29 | 15,714 | -0.13(-0.36%) |
Apr 03, 2024 | 36.37 | 36.49 | 36.37 | 36.42 | 71,932 | +0.02(+0.05%) |
Apr 02, 2024 | 36.35 | 36.43 | 36.35 | 36.40 | 19,246 | -0.08(-0.22%) |
Apr 01, 2024 | 36.51 | 36.53 | 36.45 | 36.48 | 75,869 | -0.02(-0.05%) |
Mar 28, 2024 | 36.51 | 36.56 | 36.49 | 36.50 | 53,998 | +0.01(+0.03%) |
Mar 27, 2024 | 36.47 | 36.51 | 36.44 | 36.49 | 15,728 | +0.05(+0.14%) |
Mar 26, 2024 | 36.40 | 36.46 | 36.38 | 36.44 | 10,797 | +0.05(+0.14%) |
Mar 25, 2024 | 36.42 | 36.45 | 36.39 | 36.39 | 12,155 | -0.03(-0.08%) |
Mar 22, 2024 | 36.41 | 36.47 | 36.41 | 36.42 | 20,712 | +0.00(+0.00%) |
Mar 21, 2024 | 36.49 | 36.51 | 36.42 | 36.42 | 94,613 | +0.04(+0.11%) |
Mar 20, 2024 | 36.26 | 36.42 | 36.26 | 36.38 | 101,398 | +0.12(+0.33%) |
Mar 19, 2024 | 36.18 | 36.32 | 36.18 | 36.26 | 207,812 | +0.08(+0.22%) |
Mar 18, 2024 | 36.32 | 36.32 | 36.18 | 36.18 | 46,796 | +0.08(+0.22%) |
Mar 15, 2024 | 36.17 | 36.17 | 36.07 | 36.10 | 13,511 | -0.07(-0.19%) |
Mar 14, 2024 | 36.22 | 36.23 | 36.11 | 36.17 | 45,108 | -0.04(-0.11%) |
Mar 13, 2024 | 36.23 | 36.26 | 36.21 | 36.21 | 60,784 | -0.01(-0.03%) |
Mar 12, 2024 | 36.23 | 36.27 | 36.14 | 36.22 | 21,296 | +0.15(+0.42%) |
Mar 11, 2024 | 36.01 | 36.09 | 36.01 | 36.07 | 17,962 | -0.01(-0.03%) |
Mar 08, 2024 | 36.18 | 36.29 | 36.06 | 36.08 | 38,506 | -0.07(-0.19%) |
Mar 07, 2024 | 36.11 | 36.20 | 36.10 | 36.15 | 47,647 | +0.13(+0.36%) |
Mar 06, 2024 | 36.06 | 36.17 | 36.00 | 36.02 | 20,665 | +0.05(+0.13%) |
Mar 05, 2024 | 36.04 | 36.04 | 35.91 | 35.97 | 60,825 | -0.18(-0.49%) |
Mar 04, 2024 | 36.16 | 36.17 | 36.10 | 36.15 | 20,449 | +0.03(+0.08%) |