Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.98 | 37.01 | 36.98 | 36.99 | 6,165 | +0.04(+0.10%) |
May 17, 2024 | 36.83 | 36.95 | 36.83 | 36.95 | 16,300 | +0.03(+0.08%) |
May 16, 2024 | 36.94 | 36.98 | 36.93 | 36.93 | 3,577 | -0.02(-0.04%) |
May 15, 2024 | 36.91 | 36.94 | 36.90 | 36.94 | 16,528 | +0.12(+0.32%) |
May 14, 2024 | 36.80 | 36.82 | 36.76 | 36.82 | 2,134 | +0.07(+0.19%) |
May 13, 2024 | 36.78 | 36.78 | 36.75 | 36.76 | 2,975 | -0.01(-0.02%) |
May 10, 2024 | 36.78 | 36.79 | 36.74 | 36.77 | 6,240 | +0.04(+0.11%) |
May 09, 2024 | 36.75 | 36.75 | 36.68 | 36.73 | 5,430 | +0.05(+0.13%) |
May 08, 2024 | 36.67 | 36.68 | 36.64 | 36.68 | 2,019 | +0.02(+0.07%) |
May 07, 2024 | 36.62 | 36.67 | 36.62 | 36.65 | 1,490 | +0.04(+0.10%) |
May 06, 2024 | 36.58 | 36.62 | 36.53 | 36.62 | 4,485 | +0.14(+0.38%) |
May 03, 2024 | 36.53 | 36.53 | 36.48 | 36.48 | 3,320 | +0.17(+0.47%) |
May 02, 2024 | 36.18 | 36.32 | 36.18 | 36.31 | 5,495 | +0.13(+0.36%) |
May 01, 2024 | 36.19 | 36.23 | 36.13 | 36.18 | 15,517 | -0.01(-0.03%) |
Apr 30, 2024 | 36.36 | 36.38 | 36.19 | 36.19 | 1,849 | -0.20(-0.55%) |
Apr 29, 2024 | 36.41 | 36.43 | 36.35 | 36.39 | 1,167 | +0.06(+0.16%) |
Apr 26, 2024 | 36.35 | 36.38 | 36.33 | 36.33 | 395 | +0.15(+0.43%) |
Apr 25, 2024 | 36.05 | 36.18 | 36.05 | 36.18 | 1,606 | -0.08(-0.21%) |
Apr 24, 2024 | 36.25 | 36.25 | 36.19 | 36.25 | 2,183 | +0.03(+0.08%) |
Apr 23, 2024 | 36.06 | 36.26 | 36.06 | 36.23 | 4,691 | +0.18(+0.50%) |
Apr 22, 2024 | 35.93 | 36.07 | 35.91 | 36.05 | 4,768 | +0.20(+0.56%) |
Apr 19, 2024 | 36.00 | 36.00 | 35.82 | 35.85 | 990 | -0.11(-0.30%) |
Apr 18, 2024 | 36.06 | 36.07 | 35.96 | 35.96 | 1,317 | -0.02(-0.07%) |
Apr 17, 2024 | 36.04 | 36.07 | 35.94 | 35.98 | 10,102 | -0.04(-0.11%) |
Apr 16, 2024 | 36.03 | 36.08 | 35.99 | 36.02 | 6,738 | -0.04(-0.10%) |
Apr 15, 2024 | 36.33 | 36.33 | 36.02 | 36.06 | 41,562 | -0.14(-0.38%) |
Apr 12, 2024 | 36.31 | 36.31 | 36.15 | 36.19 | 6,448 | -0.20(-0.54%) |
Apr 11, 2024 | 36.26 | 36.39 | 36.24 | 36.39 | 1,326 | +0.08(+0.23%) |
Apr 10, 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 3,731 | -0.07(-0.18%) |
Apr 09, 2024 | 36.38 | 36.42 | 36.32 | 36.37 | 5,694 | -0.03(-0.08%) |
Apr 08, 2024 | 36.28 | 36.40 | 36.28 | 36.40 | 2,479 | +0.04(+0.12%) |
Apr 05, 2024 | 36.33 | 36.39 | 36.32 | 36.36 | 4,953 | +0.11(+0.31%) |
Apr 04, 2024 | 36.49 | 36.49 | 36.25 | 36.25 | 445 | -0.13(-0.37%) |
Apr 03, 2024 | 36.26 | 36.44 | 36.26 | 36.38 | 7,861 | +0.02(+0.05%) |
Apr 02, 2024 | 36.37 | 36.38 | 36.30 | 36.37 | 39,466 | -0.10(-0.29%) |
Apr 01, 2024 | 36.14 | 36.50 | 36.14 | 36.47 | 45,022 | -0.01(-0.04%) |
Mar 28, 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 7,667 | +0.04(+0.11%) |
Mar 27, 2024 | 36.40 | 36.45 | 36.38 | 36.45 | 8,796 | +0.08(+0.23%) |
Mar 26, 2024 | 36.46 | 36.46 | 36.36 | 36.36 | 22,349 | -0.00(-0.01%) |
Mar 25, 2024 | 36.42 | 36.42 | 36.35 | 36.36 | 1,278 | -0.03(-0.09%) |
Mar 22, 2024 | 36.43 | 36.44 | 36.38 | 36.40 | 4,921 | +0.01(+0.03%) |
Mar 21, 2024 | 36.38 | 36.46 | 36.38 | 36.38 | 10,094 | +0.02(+0.05%) |
Mar 20, 2024 | 36.18 | 36.37 | 36.18 | 36.37 | 2,304 | +0.11(+0.29%) |
Mar 19, 2024 | 36.23 | 36.26 | 36.16 | 36.26 | 6,615 | +0.09(+0.25%) |
Mar 18, 2024 | 36.19 | 36.23 | 36.17 | 36.17 | 4,200 | +0.07(+0.21%) |
Mar 15, 2024 | 36.09 | 36.11 | 36.08 | 36.09 | 14,956 | -0.05(-0.15%) |
Mar 14, 2024 | 36.24 | 36.24 | 36.10 | 36.15 | 7,720 | -0.04(-0.10%) |
Mar 13, 2024 | 36.19 | 36.19 | 36.17 | 36.18 | 1,982 | -0.02(-0.06%) |
Mar 12, 2024 | 36.13 | 36.23 | 36.13 | 36.20 | 4,243 | +0.10(+0.29%) |
Mar 11, 2024 | 36.03 | 36.10 | 36.03 | 36.10 | 7,039 | +0.02(+0.06%) |
Mar 08, 2024 | 36.22 | 36.22 | 36.08 | 36.08 | 7,398 | -0.05(-0.14%) |
Mar 07, 2024 | 36.12 | 36.18 | 36.10 | 36.13 | 18,416 | +0.10(+0.28%) |
Mar 06, 2024 | 36.06 | 36.12 | 36.01 | 36.03 | 6,267 | +0.04(+0.12%) |
Mar 05, 2024 | 36.06 | 36.06 | 35.93 | 35.99 | 32,157 | -0.14(-0.39%) |
Mar 04, 2024 | 36.14 | 36.18 | 36.10 | 36.13 | 8,184 | -0.02(-0.06%) |