Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 36.55 | 36.69 | 36.39 | 36.62 | 4,447 | -0.07(-0.20%) |
May 20, 2024 | 36.09 | 36.78 | 36.09 | 36.70 | 1,461 | +0.73(+2.03%) |
May 17, 2024 | 36.04 | 36.06 | 35.95 | 35.97 | 2,703 | -0.12(-0.34%) |
May 16, 2024 | 36.29 | 36.30 | 35.98 | 36.09 | 1,790 | -0.53(-1.45%) |
May 15, 2024 | 36.85 | 36.92 | 36.62 | 36.62 | 4,553 | +0.16(+0.44%) |
May 14, 2024 | 36.39 | 36.58 | 36.34 | 36.46 | 3,457 | +0.36(+1.00%) |
May 13, 2024 | 36.01 | 36.22 | 36.01 | 36.10 | 2,144 | +0.30(+0.84%) |
May 10, 2024 | 36.11 | 36.11 | 35.65 | 35.80 | 5,695 | -0.05(-0.14%) |
May 09, 2024 | 35.65 | 35.97 | 35.65 | 35.85 | 5,247 | +0.02(+0.05%) |
May 08, 2024 | 35.81 | 35.91 | 35.74 | 35.83 | 1,419 | +0.16(+0.46%) |
May 07, 2024 | 35.60 | 35.74 | 35.56 | 35.67 | 174,942 | +0.38(+1.07%) |
May 06, 2024 | 34.98 | 35.49 | 34.98 | 35.29 | 2,192 | +0.17(+0.47%) |
May 03, 2024 | 35.09 | 35.26 | 35.09 | 35.13 | 5,648 | +0.03(+0.07%) |
May 02, 2024 | 34.89 | 35.15 | 34.73 | 35.10 | 3,516 | +0.39(+1.13%) |
May 01, 2024 | 34.86 | 34.86 | 34.58 | 34.71 | 592 | -0.15(-0.44%) |
Apr 30, 2024 | 35.20 | 35.20 | 34.82 | 34.86 | 2,502 | -0.34(-0.97%) |
Apr 29, 2024 | 35.14 | 35.20 | 35.14 | 35.20 | 981 | +0.32(+0.91%) |
Apr 26, 2024 | 34.56 | 35.00 | 34.56 | 34.88 | 3,415 | +0.27(+0.77%) |
Apr 25, 2024 | 34.50 | 34.62 | 34.50 | 34.62 | 1,241 | -0.28(-0.80%) |
Apr 24, 2024 | 34.73 | 34.89 | 34.73 | 34.89 | 907 | -0.13(-0.36%) |
Apr 23, 2024 | 34.56 | 35.10 | 34.56 | 35.02 | 4,929 | +0.50(+1.45%) |
Apr 22, 2024 | 34.53 | 36.99 | 33.00 | 34.52 | 13,937 | +0.57(+1.69%) |
Apr 19, 2024 | 34.01 | 34.08 | 33.95 | 33.95 | 1,768 | -0.22(-0.64%) |
Apr 18, 2024 | 34.24 | 34.51 | 34.16 | 34.16 | 2,758 | +0.17(+0.51%) |
Apr 17, 2024 | 34.56 | 34.56 | 33.99 | 33.99 | 6,910 | -0.51(-1.48%) |
Apr 16, 2024 | 34.39 | 34.55 | 34.37 | 34.50 | 2,324 | +0.02(+0.05%) |
Apr 15, 2024 | 35.13 | 35.14 | 34.38 | 34.48 | 5,754 | -0.41(-1.19%) |
Apr 12, 2024 | 35.24 | 35.24 | 34.90 | 34.90 | 5,635 | -0.98(-2.73%) |
Apr 11, 2024 | 35.70 | 35.88 | 35.00 | 35.88 | 3,524 | -0.13(-0.36%) |
Apr 10, 2024 | 36.11 | 36.11 | 36.01 | 36.01 | 1,088 | -0.70(-1.92%) |
Apr 09, 2024 | 36.75 | 36.75 | 36.22 | 36.71 | 13,112 | -0.13(-0.35%) |
Apr 08, 2024 | 37.04 | 37.13 | 36.84 | 36.84 | 2,745 | +0.76(+2.12%) |
Apr 05, 2024 | 35.88 | 36.21 | 35.88 | 36.08 | 5,722 | +0.18(+0.50%) |
Apr 04, 2024 | 36.73 | 36.75 | 35.86 | 35.90 | 4,277 | -0.99(-2.68%) |
Apr 03, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 523 | +0.03(+0.08%) |
Apr 02, 2024 | 36.75 | 36.85 | 36.75 | 36.85 | 892 | -0.50(-1.34%) |
Apr 01, 2024 | 37.63 | 37.63 | 37.23 | 37.36 | 2,145 | -0.17(-0.46%) |
Mar 28, 2024 | 37.36 | 37.69 | 37.36 | 37.53 | 2,904 | +0.08(+0.21%) |
Mar 27, 2024 | 37.27 | 37.45 | 37.27 | 37.45 | 1,688 | +0.14(+0.37%) |
Mar 26, 2024 | 37.56 | 37.56 | 37.31 | 37.31 | 1,312 | +0.03(+0.07%) |
Mar 25, 2024 | 37.35 | 37.52 | 37.29 | 37.29 | 2,244 | -0.15(-0.41%) |
Mar 22, 2024 | 37.51 | 37.52 | 37.44 | 37.44 | 1,490 | -0.27(-0.72%) |
Mar 21, 2024 | 37.69 | 37.93 | 37.69 | 37.71 | 3,046 | +0.37(+0.98%) |
Mar 20, 2024 | 36.54 | 37.34 | 36.54 | 37.34 | 1,826 | +0.67(+1.84%) |
Mar 19, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 644 | +0.18(+0.48%) |
Mar 18, 2024 | 36.37 | 36.67 | 36.37 | 36.49 | 1,819 | +0.69(+1.91%) |
Mar 15, 2024 | 35.89 | 35.89 | 35.70 | 35.81 | 11,268 | -0.26(-0.73%) |
Mar 14, 2024 | 36.66 | 36.66 | 36.07 | 36.07 | 2,512 | -0.73(-1.97%) |
Mar 13, 2024 | 36.64 | 36.91 | 36.64 | 36.80 | 3,562 | +0.11(+0.31%) |
Mar 12, 2024 | 36.56 | 36.73 | 36.56 | 36.68 | 3,068 | -0.16(-0.45%) |
Mar 11, 2024 | 36.87 | 36.92 | 36.85 | 36.85 | 1,134 | -0.46(-1.24%) |
Mar 08, 2024 | 37.45 | 37.74 | 37.17 | 37.31 | 3,128 | -0.17(-0.46%) |
Mar 07, 2024 | 37.29 | 37.48 | 37.29 | 37.48 | 920 | +0.24(+0.64%) |
Mar 06, 2024 | 37.37 | 37.37 | 37.24 | 37.24 | 1,017 | +0.41(+1.11%) |
Mar 05, 2024 | 36.89 | 36.94 | 36.63 | 36.83 | 2,704 | -0.70(-1.86%) |
Mar 04, 2024 | 37.61 | 37.72 | 37.52 | 37.53 | 1,307 | -0.35(-0.92%) |