Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.91 | 38.00 | 37.88 | 38.00 | 112,628 | +0.02(+0.05%) |
May 30, 2024 | 37.90 | 37.98 | 37.90 | 37.98 | 50,332 | +0.05(+0.13%) |
May 29, 2024 | 38.02 | 38.03 | 37.93 | 37.93 | 25,355 | -0.07(-0.18%) |
May 28, 2024 | 38.05 | 38.05 | 37.98 | 38.00 | 21,488 | -0.00(-0.00%) |
May 24, 2024 | 38.01 | 38.03 | 37.98 | 38.00 | 42,889 | +0.05(+0.13%) |
May 23, 2024 | 38.01 | 38.01 | 37.91 | 37.95 | 30,505 | -0.01(-0.02%) |
May 22, 2024 | 37.99 | 38.00 | 37.93 | 37.96 | 29,784 | -0.03(-0.09%) |
May 21, 2024 | 37.95 | 37.99 | 37.93 | 37.99 | 15,192 | -0.02(-0.04%) |
May 20, 2024 | 38.04 | 38.04 | 37.95 | 38.01 | 33,688 | +0.06(+0.16%) |
May 17, 2024 | 37.89 | 37.97 | 37.89 | 37.95 | 21,822 | +0.05(+0.13%) |
May 16, 2024 | 37.89 | 37.97 | 37.89 | 37.90 | 58,494 | -0.02(-0.05%) |
May 15, 2024 | 37.83 | 37.94 | 37.83 | 37.92 | 35,896 | +0.07(+0.18%) |
May 14, 2024 | 37.83 | 37.86 | 37.80 | 37.85 | 13,313 | +0.06(+0.16%) |
May 13, 2024 | 37.83 | 37.85 | 37.78 | 37.79 | 42,415 | -0.03(-0.07%) |
May 10, 2024 | 37.81 | 37.83 | 37.78 | 37.82 | 15,720 | +0.08(+0.21%) |
May 09, 2024 | 37.77 | 37.80 | 37.73 | 37.74 | 37,539 | +0.03(+0.08%) |
May 08, 2024 | 37.66 | 37.75 | 37.66 | 37.71 | 34,069 | -0.01(-0.03%) |
May 07, 2024 | 37.69 | 37.76 | 37.69 | 37.72 | 66,008 | +0.03(+0.08%) |
May 06, 2024 | 37.60 | 37.69 | 37.60 | 37.69 | 57,299 | +0.09(+0.24%) |
May 03, 2024 | 37.66 | 37.66 | 37.55 | 37.60 | 16,004 | +0.19(+0.51%) |
May 02, 2024 | 37.34 | 37.46 | 37.30 | 37.41 | 88,366 | +0.09(+0.24%) |
May 01, 2024 | 37.31 | 37.48 | 37.29 | 37.32 | 69,478 | -0.02(-0.05%) |
Apr 30, 2024 | 37.41 | 37.51 | 37.34 | 37.34 | 7,529 | -0.15(-0.40%) |
Apr 29, 2024 | 37.53 | 37.53 | 37.46 | 37.49 | 26,413 | +0.06(+0.16%) |
Apr 26, 2024 | 37.34 | 37.50 | 37.34 | 37.43 | 21,080 | +0.08(+0.21%) |
Apr 25, 2024 | 37.21 | 37.36 | 37.21 | 37.35 | 49,295 | -0.05(-0.12%) |
Apr 24, 2024 | 37.41 | 37.41 | 37.35 | 37.40 | 31,046 | -0.01(-0.04%) |
Apr 23, 2024 | 37.36 | 37.41 | 37.30 | 37.41 | 20,072 | +0.22(+0.59%) |
Apr 22, 2024 | 37.11 | 37.28 | 37.11 | 37.19 | 2,699,503 | +0.14(+0.39%) |
Apr 19, 2024 | 37.16 | 37.16 | 37.00 | 37.05 | 30,458 | -0.07(-0.20%) |
Apr 18, 2024 | 37.13 | 37.25 | 37.12 | 37.12 | 12,359 | -0.05(-0.13%) |
Apr 17, 2024 | 37.25 | 37.25 | 37.12 | 37.17 | 86,461 | +0.00(+0.00%) |
Apr 16, 2024 | 37.15 | 37.26 | 37.15 | 37.17 | 118,475 | +0.00(+0.00%) |
Apr 15, 2024 | 37.37 | 37.45 | 37.17 | 37.17 | 36,745 | -0.16(-0.43%) |
Apr 12, 2024 | 37.41 | 37.43 | 37.28 | 37.33 | 39,043 | -0.14(-0.37%) |
Apr 11, 2024 | 37.35 | 37.50 | 37.35 | 37.47 | 46,190 | +0.04(+0.11%) |
Apr 10, 2024 | 37.39 | 37.43 | 37.36 | 37.43 | 25,081 | -0.05(-0.15%) |
Apr 09, 2024 | 37.46 | 37.50 | 37.40 | 37.48 | 25,749 | +0.05(+0.12%) |
Apr 08, 2024 | 37.41 | 37.48 | 37.41 | 37.44 | 27,905 | +0.01(+0.03%) |
Apr 05, 2024 | 37.33 | 37.47 | 37.33 | 37.43 | 9,196 | +0.11(+0.29%) |
Apr 04, 2024 | 37.56 | 37.56 | 37.32 | 37.32 | 39,843 | -0.13(-0.35%) |
Apr 03, 2024 | 37.46 | 37.50 | 37.40 | 37.45 | 53,257 | +0.05(+0.13%) |
Apr 02, 2024 | 37.44 | 37.45 | 37.40 | 37.40 | 151,058 | -0.11(-0.29%) |