Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.46 | 36.57 | 36.32 | 36.44 | 98,687 | +0.34(+0.94%) |
May 17, 2024 | 36.03 | 36.26 | 35.83 | 36.10 | 142,723 | -0.89(-2.41%) |
May 16, 2024 | 36.56 | 37.14 | 36.54 | 36.99 | 95,723 | +0.34(+0.93%) |
May 15, 2024 | 36.26 | 36.71 | 36.18 | 36.65 | 145,422 | -0.13(-0.35%) |
May 14, 2024 | 36.81 | 36.94 | 36.62 | 36.78 | 116,294 | +0.78(+2.17%) |
May 13, 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 306,556 | +0.14(+0.39%) |
May 10, 2024 | 35.98 | 36.01 | 35.68 | 35.86 | 61,326 | -0.25(-0.69%) |
May 09, 2024 | 35.53 | 36.11 | 35.53 | 36.11 | 319,191 | +0.40(+1.12%) |
May 08, 2024 | 35.46 | 35.86 | 35.41 | 35.71 | 222,061 | +0.21(+0.59%) |
May 07, 2024 | 35.40 | 35.61 | 35.36 | 35.50 | 160,935 | +0.28(+0.80%) |
May 06, 2024 | 35.36 | 35.37 | 35.04 | 35.22 | 164,133 | -0.23(-0.65%) |
May 03, 2024 | 35.53 | 35.84 | 35.27 | 35.45 | 119,079 | +0.82(+2.37%) |
May 02, 2024 | 34.60 | 34.71 | 34.32 | 34.63 | 177,613 | +0.04(+0.12%) |
May 01, 2024 | 34.80 | 35.09 | 34.06 | 34.59 | 110,180 | +0.07(+0.20%) |
Apr 30, 2024 | 34.37 | 34.80 | 34.35 | 34.52 | 213,527 | -1.52(-4.22%) |
Apr 29, 2024 | 36.16 | 36.16 | 35.85 | 36.04 | 167,096 | -0.10(-0.28%) |
Apr 26, 2024 | 35.73 | 36.36 | 35.73 | 36.14 | 262,493 | +0.58(+1.63%) |
Apr 25, 2024 | 34.79 | 35.56 | 34.66 | 35.56 | 343,331 | +0.60(+1.72%) |
Apr 24, 2024 | 35.30 | 35.34 | 34.68 | 34.96 | 387,412 | +1.17(+3.46%) |
Apr 23, 2024 | 37.42 | 37.74 | 33.79 | 33.79 | 359,072 | -3.17(-8.58%) |
Apr 22, 2024 | 36.76 | 37.27 | 36.71 | 36.96 | 216,515 | +0.88(+2.44%) |
Apr 19, 2024 | 36.17 | 36.34 | 35.92 | 36.08 | 147,727 | +0.08(+0.22%) |
Apr 18, 2024 | 36.17 | 36.30 | 35.94 | 36.00 | 216,561 | -0.03(-0.08%) |
Apr 17, 2024 | 36.28 | 36.67 | 35.92 | 36.03 | 332,916 | -0.16(-0.44%) |
Apr 16, 2024 | 36.38 | 36.66 | 35.56 | 36.19 | 360,536 | -0.64(-1.72%) |
Apr 15, 2024 | 37.76 | 37.82 | 36.75 | 36.83 | 311,864 | -0.23(-0.63%) |
Apr 12, 2024 | 37.24 | 37.34 | 36.97 | 37.06 | 116,528 | -1.20(-3.14%) |
Apr 11, 2024 | 38.35 | 38.35 | 37.81 | 38.26 | 182,849 | +0.06(+0.16%) |
Apr 10, 2024 | 38.41 | 38.70 | 38.11 | 38.20 | 99,453 | -1.31(-3.32%) |
Apr 09, 2024 | 39.75 | 39.85 | 39.40 | 39.51 | 147,226 | +0.04(+0.10%) |
Apr 08, 2024 | 39.52 | 39.69 | 39.45 | 39.47 | 171,854 | +0.05(+0.13%) |
Apr 05, 2024 | 39.29 | 39.44 | 39.20 | 39.42 | 167,951 | +0.07(+0.18%) |
Apr 04, 2024 | 40.11 | 40.19 | 39.35 | 39.35 | 217,709 | -0.32(-0.81%) |
Apr 03, 2024 | 39.48 | 39.75 | 39.37 | 39.67 | 101,548 | +0.26(+0.66%) |
Apr 02, 2024 | 39.26 | 39.58 | 39.25 | 39.41 | 144,592 | +0.01(+0.03%) |
Apr 01, 2024 | 40.17 | 40.17 | 39.20 | 39.40 | 202,441 | -0.22(-0.56%) |
Mar 28, 2024 | 39.58 | 39.74 | 39.39 | 39.62 | 124,624 | -0.25(-0.63%) |
Mar 27, 2024 | 39.07 | 39.87 | 39.05 | 39.87 | 311,478 | +0.55(+1.40%) |
Mar 26, 2024 | 39.02 | 39.50 | 38.96 | 39.32 | 422,439 | +1.06(+2.77%) |
Mar 25, 2024 | 38.49 | 38.66 | 38.24 | 38.26 | 240,435 | -0.38(-0.98%) |
Mar 22, 2024 | 38.91 | 39.13 | 38.61 | 38.64 | 190,025 | -1.56(-3.88%) |
Mar 21, 2024 | 40.24 | 40.70 | 39.89 | 40.20 | 347,807 | -1.24(-2.99%) |
Mar 20, 2024 | 39.66 | 41.51 | 39.66 | 41.44 | 515,444 | -0.47(-1.12%) |
Mar 19, 2024 | 46.09 | 46.32 | 41.63 | 41.91 | 676,812 | -4.12(-8.95%) |
Mar 18, 2024 | 46.26 | 46.27 | 45.72 | 46.03 | 455,834 | -0.43(-0.93%) |
Mar 15, 2024 | 46.37 | 46.74 | 46.26 | 46.46 | 94,633 | +0.24(+0.52%) |
Mar 14, 2024 | 47.15 | 47.15 | 46.08 | 46.22 | 152,818 | -0.17(-0.37%) |
Mar 13, 2024 | 46.17 | 46.72 | 46.17 | 46.39 | 216,279 | -0.24(-0.51%) |
Mar 12, 2024 | 45.75 | 46.63 | 45.56 | 46.63 | 100,441 | +0.73(+1.59%) |
Mar 11, 2024 | 45.63 | 46.01 | 45.34 | 45.90 | 102,611 | +0.37(+0.81%) |
Mar 08, 2024 | 45.75 | 45.84 | 45.42 | 45.53 | 97,795 | +0.39(+0.86%) |
Mar 07, 2024 | 44.62 | 45.17 | 44.57 | 45.14 | 91,328 | +0.25(+0.56%) |
Mar 06, 2024 | 44.97 | 45.07 | 44.76 | 44.89 | 188,017 | +0.28(+0.63%) |
Mar 05, 2024 | 44.38 | 44.71 | 44.34 | 44.61 | 81,600 | -0.58(-1.28%) |
Mar 04, 2024 | 45.22 | 45.31 | 44.97 | 45.19 | 144,200 | -0.88(-1.91%) |