Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 37.87 | 37.87 | 37.79 | 37.83 | 15,218 | -0.02(-0.07%) |
May 10, 2024 | 37.88 | 37.88 | 37.79 | 37.85 | 53,602 | +0.06(+0.16%) |
May 09, 2024 | 37.63 | 37.81 | 37.63 | 37.79 | 40,542 | +0.11(+0.29%) |
May 08, 2024 | 37.60 | 37.69 | 37.60 | 37.68 | 31,031 | +0.01(+0.03%) |
May 07, 2024 | 37.64 | 37.71 | 37.63 | 37.67 | 23,719 | +0.07(+0.19%) |
May 06, 2024 | 37.51 | 37.63 | 37.49 | 37.60 | 53,447 | +0.18(+0.48%) |
May 03, 2024 | 37.37 | 37.44 | 37.29 | 37.42 | 52,604 | +0.33(+0.89%) |
May 02, 2024 | 36.99 | 37.15 | 36.89 | 37.09 | 334,282 | +0.21(+0.57%) |
May 01, 2024 | 36.93 | 37.22 | 36.80 | 36.88 | 107,690 | -0.11(-0.30%) |
Apr 30, 2024 | 37.25 | 37.31 | 36.97 | 36.99 | 141,106 | -0.31(-0.83%) |
Apr 29, 2024 | 37.27 | 37.35 | 37.20 | 37.30 | 55,521 | +0.07(+0.19%) |
Apr 26, 2024 | 37.15 | 37.30 | 37.07 | 37.23 | 63,207 | +0.23(+0.62%) |
Apr 25, 2024 | 36.79 | 37.04 | 36.73 | 37.00 | 77,627 | -0.11(-0.30%) |
Apr 24, 2024 | 37.15 | 37.18 | 36.94 | 37.11 | 100,527 | +0.04(+0.11%) |
Apr 23, 2024 | 36.93 | 37.12 | 36.90 | 37.07 | 248,050 | +0.28(+0.77%) |
Apr 22, 2024 | 36.76 | 36.94 | 36.59 | 36.79 | 409,140 | +0.21(+0.57%) |
Apr 19, 2024 | 36.59 | 36.61 | 36.55 | 36.58 | 424,365 | +0.02(+0.05%) |
Apr 18, 2024 | 36.55 | 36.58 | 36.50 | 36.56 | 26,333 | +0.01(+0.03%) |
Apr 17, 2024 | 36.56 | 36.58 | 36.49 | 36.55 | 35,069 | +0.04(+0.10%) |
Apr 16, 2024 | 36.53 | 36.55 | 36.47 | 36.51 | 31,025 | +0.03(+0.09%) |
Apr 15, 2024 | 36.49 | 36.56 | 36.48 | 36.48 | 17,996 | -0.03(-0.07%) |
Apr 12, 2024 | 36.50 | 36.54 | 36.46 | 36.51 | 5,307 | +0.03(+0.07%) |
Apr 11, 2024 | 36.56 | 36.56 | 36.45 | 36.48 | 17,135 | -0.02(-0.07%) |
Apr 10, 2024 | 36.48 | 36.54 | 36.44 | 36.50 | 24,382 | -0.01(-0.01%) |
Apr 09, 2024 | 36.48 | 36.53 | 36.45 | 36.51 | 28,367 | +0.02(+0.04%) |
Apr 08, 2024 | 36.51 | 36.52 | 36.45 | 36.49 | 38,164 | +0.05(+0.15%) |
Apr 05, 2024 | 36.42 | 36.51 | 36.42 | 36.44 | 12,308 | +0.05(+0.14%) |
Apr 04, 2024 | 36.46 | 36.51 | 36.39 | 36.39 | 10,824 | -0.06(-0.16%) |
Apr 03, 2024 | 36.41 | 36.49 | 36.41 | 36.45 | 25,815 | +0.03(+0.08%) |
Apr 02, 2024 | 36.41 | 36.48 | 36.40 | 36.42 | 16,435 | +0.02(+0.05%) |
Apr 01, 2024 | 36.41 | 36.49 | 36.40 | 36.40 | 23,491 | -0.04(-0.10%) |
Mar 28, 2024 | 36.41 | 36.48 | 36.41 | 36.44 | 10,681 | -0.00(-0.01%) |
Mar 27, 2024 | 36.41 | 36.44 | 36.37 | 36.44 | 9,879 | +0.03(+0.10%) |
Mar 26, 2024 | 36.38 | 36.43 | 36.38 | 36.41 | 175,547 | -0.03(-0.09%) |
Mar 25, 2024 | 36.42 | 36.44 | 36.35 | 36.44 | 423,058 | +0.05(+0.14%) |
Mar 22, 2024 | 36.38 | 36.43 | 36.35 | 36.39 | 13,830 | +0.01(+0.03%) |
Mar 21, 2024 | 36.33 | 36.38 | 36.33 | 36.38 | 12,125 | +0.04(+0.11%) |
Mar 20, 2024 | 36.31 | 36.38 | 36.31 | 36.34 | 30,318 | +0.02(+0.04%) |
Mar 19, 2024 | 36.33 | 36.36 | 36.27 | 36.33 | 19,794 | +0.03(+0.07%) |
Mar 18, 2024 | 36.30 | 36.32 | 36.26 | 36.30 | 5,524 | +0.05(+0.15%) |
Mar 15, 2024 | 36.23 | 36.27 | 36.20 | 36.25 | 12,599 | -0.02(-0.07%) |
Mar 14, 2024 | 36.31 | 36.31 | 36.25 | 36.27 | 12,961 | -0.01(-0.04%) |
Mar 13, 2024 | 36.28 | 36.32 | 36.25 | 36.28 | 4,160 | -0.02(-0.06%) |
Mar 12, 2024 | 36.22 | 36.30 | 36.22 | 36.30 | 8,433 | +0.10(+0.28%) |
Mar 11, 2024 | 36.18 | 36.20 | 36.16 | 36.20 | 11,350 | -0.00(-0.00%) |
Mar 08, 2024 | 36.23 | 36.25 | 36.17 | 36.20 | 14,346 | -0.01(-0.03%) |
Mar 07, 2024 | 36.17 | 36.24 | 36.17 | 36.21 | 390,847 | +0.05(+0.14%) |
Mar 06, 2024 | 36.21 | 36.21 | 36.13 | 36.17 | 7,901 | +0.05(+0.13%) |
Mar 05, 2024 | 36.17 | 36.19 | 36.10 | 36.12 | 3,843 | -0.08(-0.22%) |
Mar 04, 2024 | 36.20 | 36.24 | 36.18 | 36.20 | 3,537 | +0.02(+0.05%) |