Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 38.68 | 38.71 | 38.52 | 38.68 | 12,377 | +0.20(+0.52%) |
May 09, 2024 | 38.17 | 38.48 | 38.17 | 38.48 | 4,599 | +0.32(+0.84%) |
May 08, 2024 | 37.97 | 38.16 | 37.93 | 38.16 | 5,813 | +0.04(+0.12%) |
May 07, 2024 | 38.16 | 38.20 | 38.04 | 38.12 | 16,400 | +0.13(+0.35%) |
May 06, 2024 | 37.91 | 38.03 | 37.85 | 37.98 | 10,410 | +0.42(+1.12%) |
May 03, 2024 | 37.62 | 37.64 | 37.42 | 37.56 | 9,459 | +0.20(+0.54%) |
May 02, 2024 | 37.16 | 37.49 | 37.14 | 37.36 | 14,183 | +0.44(+1.19%) |
May 01, 2024 | 37.02 | 37.39 | 36.43 | 36.92 | 24,649 | +0.00(+0.00%) |
Apr 30, 2024 | 37.29 | 37.42 | 36.92 | 36.92 | 30,631 | -0.59(-1.57%) |
Apr 29, 2024 | 37.37 | 37.60 | 37.37 | 37.51 | 19,270 | +0.12(+0.32%) |
Apr 26, 2024 | 37.42 | 37.55 | 37.33 | 37.39 | 16,428 | +0.18(+0.48%) |
Apr 25, 2024 | 36.79 | 37.21 | 36.79 | 37.21 | 5,438 | +0.03(+0.08%) |
Apr 24, 2024 | 37.27 | 37.27 | 37.05 | 37.18 | 18,890 | -0.15(-0.39%) |
Apr 23, 2024 | 36.96 | 37.37 | 36.96 | 37.33 | 13,274 | +0.49(+1.32%) |
Apr 22, 2024 | 36.61 | 36.93 | 36.53 | 36.84 | 7,371 | +0.53(+1.45%) |
Apr 19, 2024 | 36.32 | 36.41 | 36.24 | 36.31 | 5,815 | +0.02(+0.04%) |
Apr 18, 2024 | 36.33 | 36.58 | 36.26 | 36.30 | 14,051 | -0.04(-0.11%) |
Apr 17, 2024 | 36.48 | 36.56 | 36.18 | 36.34 | 10,631 | +0.17(+0.48%) |
Apr 16, 2024 | 36.28 | 36.34 | 36.08 | 36.17 | 38,848 | -0.35(-0.96%) |
Apr 15, 2024 | 37.13 | 37.18 | 36.52 | 36.52 | 14,171 | -0.19(-0.51%) |
Apr 12, 2024 | 36.93 | 37.11 | 36.64 | 36.71 | 20,197 | -0.61(-1.64%) |
Apr 11, 2024 | 37.33 | 37.45 | 36.97 | 37.32 | 19,208 | -0.22(-0.59%) |
Apr 10, 2024 | 37.48 | 37.72 | 37.33 | 37.54 | 42,566 | -0.49(-1.28%) |
Apr 09, 2024 | 38.15 | 38.15 | 37.81 | 38.03 | 13,479 | -0.03(-0.08%) |
Apr 08, 2024 | 38.08 | 38.17 | 37.99 | 38.06 | 28,361 | +0.33(+0.87%) |
Apr 05, 2024 | 37.56 | 37.82 | 37.46 | 37.73 | 20,898 | +0.07(+0.19%) |
Apr 04, 2024 | 38.18 | 38.21 | 37.59 | 37.66 | 11,091 | -0.18(-0.48%) |
Apr 03, 2024 | 37.53 | 37.92 | 37.53 | 37.84 | 36,826 | +0.51(+1.37%) |
Apr 02, 2024 | 37.36 | 37.42 | 37.26 | 37.33 | 11,228 | -0.17(-0.45%) |
Apr 01, 2024 | 37.65 | 37.81 | 37.47 | 37.50 | 23,686 | -0.08(-0.21%) |
Mar 28, 2024 | 37.66 | 37.67 | 37.58 | 37.58 | 15,852 | -0.23(-0.61%) |
Mar 27, 2024 | 37.56 | 37.82 | 37.51 | 37.81 | 58,208 | +0.37(+0.99%) |
Mar 26, 2024 | 37.57 | 37.64 | 37.44 | 37.44 | 11,991 | +0.12(+0.32%) |
Mar 25, 2024 | 37.34 | 37.38 | 37.27 | 37.32 | 13,496 | +0.09(+0.23%) |
Mar 22, 2024 | 37.31 | 37.31 | 37.12 | 37.24 | 9,504 | -0.02(-0.06%) |
Mar 21, 2024 | 37.31 | 37.37 | 37.25 | 37.26 | 8,000 | -0.06(-0.17%) |
Mar 20, 2024 | 36.78 | 37.41 | 36.76 | 37.32 | 23,595 | +0.39(+1.05%) |
Mar 19, 2024 | 36.83 | 37.04 | 36.77 | 36.94 | 10,392 | +0.22(+0.59%) |
Mar 18, 2024 | 36.93 | 36.93 | 36.71 | 36.72 | 26,289 | -0.26(-0.70%) |
Mar 15, 2024 | 36.99 | 37.06 | 36.87 | 36.98 | 7,687 | +0.27(+0.75%) |
Mar 14, 2024 | 36.94 | 36.94 | 36.59 | 36.70 | 9,131 | -0.26(-0.71%) |
Mar 13, 2024 | 36.95 | 37.07 | 36.95 | 36.97 | 13,283 | +0.04(+0.11%) |
Mar 12, 2024 | 36.74 | 36.97 | 36.69 | 36.93 | 25,522 | +0.40(+1.09%) |
Mar 11, 2024 | 36.42 | 36.57 | 36.36 | 36.53 | 8,112 | +0.00(+0.01%) |
Mar 08, 2024 | 36.70 | 36.75 | 36.46 | 36.52 | 12,237 | -0.09(-0.24%) |
Mar 07, 2024 | 36.49 | 36.69 | 36.49 | 36.61 | 15,886 | +0.33(+0.91%) |
Mar 06, 2024 | 36.33 | 36.38 | 36.21 | 36.28 | 9,378 | +0.26(+0.73%) |
Mar 05, 2024 | 35.98 | 36.11 | 35.90 | 36.02 | 8,920 | -0.02(-0.05%) |
Mar 04, 2024 | 36.02 | 36.20 | 35.84 | 36.03 | 12,983 | -0.16(-0.44%) |