Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.45 | 38.64 | 38.39 | 38.51 | 66,854 | -0.04(-0.10%) |
May 21, 2024 | 38.49 | 38.55 | 38.40 | 38.55 | 137,088 | +0.06(+0.16%) |
May 20, 2024 | 38.58 | 38.66 | 38.45 | 38.49 | 59,120 | -0.12(-0.31%) |
May 17, 2024 | 38.55 | 38.61 | 38.50 | 38.61 | 57,955 | +0.04(+0.10%) |
May 16, 2024 | 38.61 | 38.68 | 38.51 | 38.57 | 44,824 | -0.04(-0.10%) |
May 15, 2024 | 38.47 | 38.63 | 38.47 | 38.61 | 101,683 | +0.27(+0.70%) |
May 14, 2024 | 38.31 | 38.42 | 38.20 | 38.34 | 75,326 | +0.11(+0.29%) |
May 13, 2024 | 38.34 | 38.43 | 38.22 | 38.23 | 60,142 | +0.00(+0.00%) |
May 10, 2024 | 38.22 | 38.28 | 38.19 | 38.23 | 122,959 | +0.12(+0.31%) |
May 09, 2024 | 37.78 | 38.12 | 37.78 | 38.11 | 88,453 | +0.37(+0.98%) |
May 08, 2024 | 37.59 | 37.79 | 37.59 | 37.74 | 72,899 | +0.03(+0.08%) |
May 07, 2024 | 37.73 | 37.78 | 37.63 | 37.71 | 98,054 | +0.02(+0.05%) |
May 06, 2024 | 37.59 | 37.69 | 37.53 | 37.69 | 102,703 | +0.25(+0.67%) |
May 03, 2024 | 37.45 | 37.48 | 37.27 | 37.44 | 129,842 | +0.28(+0.75%) |
May 02, 2024 | 37.20 | 37.22 | 36.90 | 37.16 | 98,764 | +0.20(+0.54%) |
May 01, 2024 | 37.00 | 37.38 | 36.89 | 36.96 | 135,094 | -0.03(-0.08%) |
Apr 30, 2024 | 37.37 | 37.37 | 36.99 | 36.99 | 67,487 | -0.45(-1.20%) |
Apr 29, 2024 | 37.30 | 37.45 | 37.29 | 37.44 | 82,524 | +0.18(+0.48%) |
Apr 26, 2024 | 37.24 | 37.37 | 37.06 | 37.26 | 77,915 | -0.07(-0.19%) |
Apr 25, 2024 | 37.25 | 37.38 | 37.05 | 37.33 | 89,102 | -0.14(-0.37%) |
Apr 24, 2024 | 37.40 | 37.51 | 37.29 | 37.47 | 69,978 | +0.06(+0.16%) |
Apr 23, 2024 | 37.19 | 37.49 | 37.17 | 37.41 | 74,704 | +0.33(+0.89%) |
Apr 22, 2024 | 36.96 | 37.27 | 36.84 | 37.08 | 103,510 | +0.18(+0.49%) |
Apr 19, 2024 | 36.63 | 36.95 | 36.63 | 36.90 | 87,927 | +0.26(+0.71%) |
Apr 18, 2024 | 36.66 | 36.85 | 36.53 | 36.64 | 128,136 | +0.03(+0.08%) |
Apr 17, 2024 | 36.85 | 36.90 | 36.53 | 36.61 | 61,659 | -0.06(-0.16%) |
Apr 16, 2024 | 36.93 | 36.93 | 36.64 | 36.67 | 105,008 | -0.16(-0.43%) |
Apr 15, 2024 | 37.31 | 37.45 | 36.76 | 36.83 | 106,212 | -0.17(-0.46%) |
Apr 12, 2024 | 37.33 | 37.38 | 36.91 | 37.00 | 88,466 | -0.53(-1.41%) |
Apr 11, 2024 | 37.82 | 37.82 | 37.43 | 37.53 | 65,431 | -0.16(-0.42%) |
Apr 10, 2024 | 37.82 | 37.90 | 37.58 | 37.69 | 66,862 | -0.61(-1.59%) |
Apr 09, 2024 | 38.30 | 38.34 | 37.97 | 38.30 | 57,755 | +0.11(+0.29%) |
Apr 08, 2024 | 38.13 | 38.29 | 38.13 | 38.19 | 77,951 | -0.02(-0.05%) |
Apr 05, 2024 | 38.04 | 38.27 | 37.85 | 38.21 | 73,692 | +0.25(+0.66%) |
Apr 04, 2024 | 38.52 | 38.70 | 37.91 | 37.96 | 155,586 | -0.38(-0.99%) |
Apr 03, 2024 | 38.43 | 38.45 | 38.26 | 38.34 | 85,342 | -0.06(-0.16%) |
Apr 02, 2024 | 38.57 | 38.57 | 38.31 | 38.40 | 117,665 | -0.22(-0.57%) |
Apr 01, 2024 | 38.90 | 38.90 | 38.59 | 38.62 | 552,045 | -0.24(-0.62%) |
Mar 28, 2024 | 38.79 | 38.97 | 38.70 | 38.86 | 80,521 | +0.12(+0.31%) |
Mar 27, 2024 | 38.39 | 38.74 | 38.28 | 38.74 | 68,798 | +0.61(+1.60%) |
Mar 26, 2024 | 38.23 | 38.25 | 38.12 | 38.13 | 82,464 | +0.00(+0.00%) |
Mar 25, 2024 | 38.19 | 38.26 | 38.12 | 38.13 | 229,206 | -0.09(-0.24%) |
Mar 22, 2024 | 38.47 | 38.54 | 38.22 | 38.22 | 92,449 | -0.18(-0.47%) |
Mar 21, 2024 | 38.31 | 38.52 | 38.25 | 38.40 | 82,785 | +0.22(+0.58%) |
Mar 20, 2024 | 37.81 | 38.22 | 37.81 | 38.18 | 67,816 | +0.31(+0.82%) |
Mar 19, 2024 | 37.65 | 37.88 | 37.56 | 37.87 | 78,660 | +0.20(+0.53%) |
Mar 18, 2024 | 37.62 | 37.80 | 37.57 | 37.67 | 115,151 | +0.13(+0.35%) |
Mar 15, 2024 | 37.54 | 37.70 | 37.36 | 37.54 | 125,640 | -0.11(-0.29%) |
Mar 14, 2024 | 37.93 | 37.95 | 37.43 | 37.65 | 103,911 | -0.28(-0.74%) |
Mar 13, 2024 | 37.94 | 38.10 | 37.85 | 37.93 | 115,387 | +0.00(+0.00%) |
Mar 12, 2024 | 37.88 | 38.01 | 37.74 | 37.93 | 94,853 | +0.11(+0.29%) |
Mar 11, 2024 | 37.66 | 37.82 | 37.53 | 37.82 | 97,749 | +0.13(+0.34%) |
Mar 08, 2024 | 37.87 | 37.92 | 37.66 | 37.69 | 158,689 | -0.12(-0.32%) |
Mar 07, 2024 | 37.70 | 37.86 | 37.70 | 37.81 | 85,641 | +0.27(+0.72%) |
Mar 06, 2024 | 37.49 | 37.66 | 37.39 | 37.54 | 161,659 | +0.23(+0.62%) |
Mar 05, 2024 | 37.39 | 37.54 | 37.20 | 37.31 | 131,812 | -0.19(-0.51%) |
Mar 04, 2024 | 37.23 | 37.58 | 37.23 | 37.50 | 145,814 | +0.20(+0.54%) |