Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 38.00 | 38.13 | 37.77 | 38.10 | 52,421 | +0.19(+0.50%) |
May 16, 2024 | 37.46 | 38.04 | 37.30 | 37.91 | 61,675 | +0.60(+1.61%) |
May 15, 2024 | 37.04 | 37.84 | 37.00 | 37.31 | 101,786 | +0.65(+1.77%) |
May 14, 2024 | 36.97 | 36.98 | 36.38 | 36.66 | 76,901 | +0.01(+0.03%) |
May 13, 2024 | 37.04 | 37.04 | 36.41 | 36.65 | 33,193 | -0.24(-0.65%) |
May 10, 2024 | 36.96 | 37.11 | 36.54 | 36.89 | 39,057 | +0.17(+0.46%) |
May 09, 2024 | 36.31 | 36.80 | 36.31 | 36.72 | 35,768 | +0.62(+1.72%) |
May 08, 2024 | 36.02 | 36.40 | 36.02 | 36.10 | 62,490 | -0.22(-0.61%) |
May 07, 2024 | 36.22 | 36.90 | 36.22 | 36.32 | 44,992 | +0.32(+0.89%) |
May 06, 2024 | 36.12 | 36.31 | 35.98 | 36.00 | 74,439 | +0.02(+0.06%) |
May 03, 2024 | 37.20 | 37.20 | 35.79 | 35.98 | 58,520 | -1.14(-3.07%) |
May 02, 2024 | 37.15 | 37.15 | 36.57 | 37.12 | 54,725 | +0.29(+0.79%) |
May 01, 2024 | 36.51 | 37.14 | 36.51 | 36.83 | 56,686 | +0.42(+1.15%) |
Apr 30, 2024 | 35.74 | 36.65 | 35.74 | 36.41 | 58,791 | +0.34(+0.94%) |
Apr 29, 2024 | 35.57 | 36.10 | 35.57 | 36.07 | 32,290 | +0.54(+1.52%) |
Apr 26, 2024 | 35.99 | 36.20 | 35.43 | 35.53 | 46,866 | -0.35(-0.98%) |
Apr 25, 2024 | 36.03 | 36.18 | 35.75 | 35.88 | 32,221 | -0.42(-1.16%) |
Apr 24, 2024 | 36.10 | 36.44 | 36.04 | 36.30 | 37,972 | -0.10(-0.27%) |
Apr 23, 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 55,507 | +0.30(+0.83%) |
Apr 22, 2024 | 36.27 | 36.50 | 36.00 | 36.10 | 69,699 | -0.26(-0.72%) |
Apr 19, 2024 | 35.45 | 36.42 | 35.45 | 36.36 | 53,609 | +0.91(+2.57%) |
Apr 18, 2024 | 35.18 | 35.58 | 35.10 | 35.45 | 37,688 | +0.31(+0.88%) |
Apr 17, 2024 | 35.49 | 35.49 | 34.98 | 35.14 | 48,578 | -0.37(-1.04%) |
Apr 16, 2024 | 35.52 | 35.73 | 35.28 | 35.51 | 42,782 | -0.35(-0.98%) |
Apr 15, 2024 | 36.26 | 36.55 | 35.51 | 35.86 | 42,936 | -0.38(-1.05%) |
Apr 12, 2024 | 36.45 | 36.45 | 36.03 | 36.24 | 47,631 | -0.21(-0.58%) |
Apr 11, 2024 | 35.92 | 36.69 | 35.71 | 36.45 | 82,310 | +0.80(+2.24%) |
Apr 10, 2024 | 35.96 | 36.23 | 35.29 | 35.65 | 81,090 | -1.00(-2.74%) |
Apr 09, 2024 | 36.77 | 37.13 | 36.54 | 36.66 | 116,399 | -0.12(-0.32%) |
Apr 08, 2024 | 36.71 | 36.97 | 36.67 | 36.77 | 53,730 | +0.08(+0.21%) |
Apr 05, 2024 | 36.81 | 36.91 | 36.63 | 36.70 | 34,908 | -0.25(-0.67%) |
Apr 04, 2024 | 37.69 | 37.89 | 36.82 | 36.94 | 42,729 | -0.45(-1.21%) |
Apr 03, 2024 | 36.56 | 37.41 | 36.56 | 37.39 | 106,306 | +0.62(+1.69%) |
Apr 02, 2024 | 37.13 | 37.13 | 36.37 | 36.77 | 50,046 | -0.63(-1.68%) |
Apr 01, 2024 | 37.90 | 37.90 | 37.07 | 37.40 | 39,653 | -0.47(-1.25%) |
Mar 28, 2024 | 37.95 | 37.95 | 37.48 | 37.88 | 60,098 | +0.36(+0.97%) |
Mar 27, 2024 | 36.99 | 37.59 | 36.99 | 37.51 | 43,702 | +0.85(+2.31%) |
Mar 26, 2024 | 36.71 | 36.84 | 36.29 | 36.67 | 50,192 | +0.09(+0.24%) |
Mar 25, 2024 | 36.70 | 37.05 | 36.42 | 36.58 | 32,079 | -0.10(-0.27%) |
Mar 22, 2024 | 37.43 | 37.43 | 36.59 | 36.68 | 41,554 | -0.62(-1.66%) |
Mar 21, 2024 | 37.26 | 37.50 | 36.85 | 37.30 | 77,285 | +0.15(+0.40%) |
Mar 20, 2024 | 36.45 | 37.23 | 36.38 | 37.15 | 47,266 | +0.64(+1.75%) |
Mar 19, 2024 | 36.13 | 36.76 | 35.79 | 36.51 | 53,231 | +0.25(+0.68%) |
Mar 18, 2024 | 36.21 | 36.77 | 36.04 | 36.26 | 55,892 | +0.03(+0.08%) |
Mar 15, 2024 | 36.28 | 36.49 | 35.73 | 36.23 | 169,503 | -0.32(-0.89%) |
Mar 14, 2024 | 37.96 | 38.08 | 36.41 | 36.56 | 85,262 | -1.54(-4.05%) |
Mar 13, 2024 | 38.22 | 38.51 | 37.89 | 38.10 | 62,438 | -0.22(-0.56%) |
Mar 12, 2024 | 38.13 | 38.60 | 37.86 | 38.32 | 47,410 | +0.11(+0.28%) |
Mar 11, 2024 | 38.07 | 38.22 | 37.83 | 38.21 | 28,641 | +0.22(+0.57%) |
Mar 08, 2024 | 37.56 | 38.11 | 37.45 | 37.99 | 57,485 | +0.68(+1.82%) |
Mar 07, 2024 | 37.65 | 37.65 | 36.97 | 37.32 | 74,516 | +0.02(+0.05%) |
Mar 06, 2024 | 36.65 | 37.49 | 36.65 | 37.30 | 130,183 | +0.79(+2.16%) |
Mar 05, 2024 | 36.36 | 36.81 | 36.18 | 36.51 | 37,048 | -0.08(-0.22%) |
Mar 04, 2024 | 36.39 | 36.77 | 36.24 | 36.59 | 32,169 | +0.06(+0.16%) |