Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.94 | 37.14 | 36.81 | 36.99 | 37,152 | +0.11(+0.30%) |
May 16, 2024 | 36.61 | 37.01 | 36.45 | 36.88 | 74,379 | +0.05(+0.14%) |
May 15, 2024 | 35.84 | 36.89 | 35.84 | 36.83 | 104,165 | +1.30(+3.66%) |
May 14, 2024 | 36.21 | 36.36 | 35.51 | 35.53 | 30,309 | -0.52(-1.44%) |
May 13, 2024 | 36.82 | 37.05 | 35.97 | 36.05 | 46,820 | -0.56(-1.53%) |
May 10, 2024 | 36.80 | 36.91 | 36.51 | 36.61 | 23,580 | -0.07(-0.19%) |
May 09, 2024 | 35.85 | 36.91 | 35.41 | 36.68 | 193,318 | +1.18(+3.32%) |
May 08, 2024 | 35.46 | 35.94 | 35.39 | 35.50 | 100,357 | +0.04(+0.11%) |
May 07, 2024 | 36.41 | 36.53 | 35.29 | 35.46 | 306,409 | -0.77(-2.13%) |
May 06, 2024 | 36.54 | 36.85 | 36.13 | 36.23 | 88,378 | +0.07(+0.19%) |
May 03, 2024 | 36.43 | 36.49 | 35.87 | 36.16 | 32,651 | +0.23(+0.64%) |
May 02, 2024 | 36.32 | 36.37 | 35.80 | 35.93 | 35,967 | -0.07(-0.19%) |
May 01, 2024 | 35.58 | 36.71 | 35.58 | 36.00 | 22,669 | +0.49(+1.38%) |
Apr 30, 2024 | 36.68 | 36.68 | 35.31 | 35.51 | 80,555 | -1.15(-3.14%) |
Apr 29, 2024 | 36.47 | 36.88 | 36.33 | 36.66 | 27,200 | +0.45(+1.24%) |
Apr 26, 2024 | 35.95 | 36.84 | 35.79 | 36.21 | 61,229 | +0.49(+1.37%) |
Apr 25, 2024 | 35.33 | 36.00 | 34.57 | 35.72 | 73,779 | +0.09(+0.25%) |
Apr 24, 2024 | 36.64 | 36.64 | 35.47 | 35.63 | 65,900 | -0.83(-2.28%) |
Apr 23, 2024 | 36.23 | 36.90 | 36.01 | 36.46 | 63,423 | +0.21(+0.58%) |
Apr 22, 2024 | 34.38 | 36.27 | 34.38 | 36.25 | 105,545 | +1.01(+2.87%) |
Apr 19, 2024 | 34.91 | 35.24 | 34.50 | 35.24 | 46,364 | +0.14(+0.40%) |
Apr 18, 2024 | 35.18 | 35.42 | 34.99 | 35.10 | 70,234 | +0.02(+0.06%) |
Apr 17, 2024 | 35.04 | 35.27 | 34.88 | 35.08 | 66,410 | +0.23(+0.66%) |
Apr 16, 2024 | 34.57 | 35.11 | 34.30 | 34.85 | 57,644 | -0.04(-0.11%) |
Apr 15, 2024 | 35.95 | 35.95 | 34.71 | 34.89 | 37,329 | -0.80(-2.24%) |
Apr 12, 2024 | 36.77 | 36.77 | 35.52 | 35.69 | 75,306 | -1.20(-3.25%) |
Apr 11, 2024 | 38.42 | 38.42 | 36.63 | 36.89 | 172,923 | -1.34(-3.51%) |
Apr 10, 2024 | 39.19 | 39.28 | 38.23 | 38.23 | 36,742 | -1.60(-4.02%) |
Apr 09, 2024 | 41.05 | 41.20 | 39.43 | 39.84 | 110,008 | -1.09(-2.67%) |
Apr 08, 2024 | 40.11 | 41.24 | 40.12 | 40.93 | 50,231 | +0.99(+2.47%) |
Apr 05, 2024 | 39.55 | 40.09 | 39.40 | 39.95 | 74,285 | +0.70(+1.77%) |
Apr 04, 2024 | 39.06 | 39.79 | 39.06 | 39.25 | 51,728 | +0.19(+0.48%) |
Apr 03, 2024 | 39.23 | 39.47 | 38.95 | 39.06 | 86,982 | -0.23(-0.58%) |
Apr 02, 2024 | 38.63 | 39.39 | 38.63 | 39.29 | 46,170 | +0.18(+0.46%) |
Apr 01, 2024 | 39.25 | 39.25 | 38.08 | 39.11 | 108,973 | +0.06(+0.15%) |
Mar 28, 2024 | 39.06 | 39.02 | 38.98 | 39.05 | 70,497 | +0.09(+0.23%) |
Mar 27, 2024 | 38.19 | 39.00 | 37.96 | 38.96 | 75,903 | +1.03(+2.73%) |
Mar 26, 2024 | 37.95 | 38.11 | 37.85 | 37.93 | 41,671 | +0.10(+0.26%) |
Mar 25, 2024 | 37.96 | 38.25 | 37.70 | 37.83 | 68,095 | +0.00(+0.00%) |
Mar 22, 2024 | 37.65 | 38.01 | 37.57 | 37.83 | 221,664 | +0.41(+1.09%) |
Mar 21, 2024 | 38.03 | 38.21 | 37.38 | 37.42 | 118,486 | -0.63(-1.65%) |
Mar 20, 2024 | 37.43 | 38.06 | 37.25 | 38.05 | 158,237 | +0.52(+1.38%) |
Mar 19, 2024 | 37.97 | 38.08 | 37.42 | 37.53 | 85,228 | -0.69(-1.80%) |
Mar 18, 2024 | 37.99 | 38.55 | 37.79 | 38.21 | 61,708 | +0.00(+0.00%) |
Mar 15, 2024 | 37.69 | 38.81 | 37.69 | 38.21 | 263,914 | +0.26(+0.68%) |
Mar 14, 2024 | 37.92 | 38.02 | 37.31 | 37.96 | 137,348 | +0.19(+0.50%) |
Mar 13, 2024 | 37.00 | 37.87 | 36.96 | 37.77 | 127,919 | +0.85(+2.29%) |
Mar 12, 2024 | 36.62 | 36.92 | 36.50 | 36.92 | 187,358 | +0.24(+0.65%) |
Mar 11, 2024 | 37.09 | 37.09 | 36.55 | 36.68 | 59,978 | -0.32(-0.86%) |
Mar 08, 2024 | 36.92 | 37.26 | 36.90 | 37.00 | 42,843 | +0.19(+0.51%) |
Mar 07, 2024 | 36.35 | 36.83 | 36.34 | 36.81 | 71,731 | +0.52(+1.43%) |
Mar 06, 2024 | 37.00 | 37.00 | 36.24 | 36.29 | 130,983 | -0.18(-0.49%) |
Mar 05, 2024 | 36.16 | 36.68 | 36.16 | 36.47 | 55,407 | +0.33(+0.91%) |
Mar 04, 2024 | 35.80 | 36.91 | 35.62 | 36.14 | 189,802 | +0.55(+1.54%) |