Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.77 | 38.11 | 37.77 | 38.02 | 6,000 | +0.48(+1.28%) |
May 16, 2024 | 37.51 | 37.55 | 37.28 | 37.54 | 9,055 | -0.28(-0.74%) |
May 15, 2024 | 38.17 | 38.17 | 37.65 | 37.82 | 6,718 | +0.17(+0.45%) |
May 14, 2024 | 37.34 | 37.65 | 36.90 | 37.65 | 8,863 | +0.54(+1.46%) |
May 13, 2024 | 37.31 | 37.45 | 37.06 | 37.11 | 5,091 | -0.38(-1.01%) |
May 10, 2024 | 38.08 | 38.50 | 37.44 | 37.49 | 9,589 | -0.39(-1.03%) |
May 09, 2024 | 38.30 | 38.32 | 37.86 | 37.88 | 10,991 | +0.28(+0.74%) |
May 08, 2024 | 36.99 | 38.09 | 36.99 | 37.60 | 8,293 | +0.69(+1.87%) |
May 07, 2024 | 37.25 | 37.70 | 36.91 | 36.91 | 10,983 | -0.87(-2.30%) |
May 06, 2024 | 37.04 | 37.87 | 37.04 | 37.78 | 24,478 | +0.83(+2.25%) |
May 03, 2024 | 36.78 | 36.95 | 36.78 | 36.95 | 3,004 | +0.21(+0.57%) |
May 02, 2024 | 36.99 | 37.12 | 36.61 | 36.74 | 10,574 | +0.72(+2.00%) |
May 01, 2024 | 36.06 | 36.96 | 36.00 | 36.02 | 10,569 | +1.02(+2.91%) |
Apr 30, 2024 | 35.75 | 35.77 | 34.51 | 35.00 | 18,772 | -0.57(-1.60%) |
Apr 29, 2024 | 35.43 | 36.02 | 35.43 | 35.57 | 6,693 | -0.01(-0.03%) |
Apr 26, 2024 | 35.25 | 36.00 | 34.97 | 35.58 | 6,112 | +0.33(+0.94%) |
Apr 25, 2024 | 35.76 | 36.07 | 34.71 | 35.25 | 9,282 | -0.97(-2.69%) |
Apr 24, 2024 | 35.62 | 36.22 | 35.50 | 36.22 | 9,555 | +0.50(+1.39%) |
Apr 23, 2024 | 35.30 | 36.10 | 35.05 | 35.73 | 9,725 | +0.82(+2.36%) |
Apr 22, 2024 | 36.03 | 36.94 | 34.60 | 34.90 | 31,058 | -0.93(-2.60%) |
Apr 19, 2024 | 33.07 | 35.98 | 33.07 | 35.84 | 13,997 | +2.47(+7.41%) |
Apr 18, 2024 | 33.86 | 34.59 | 33.18 | 33.36 | 15,314 | -0.10(-0.30%) |
Apr 17, 2024 | 33.55 | 33.55 | 33.46 | 33.46 | 6,340 | -0.46(-1.35%) |
Apr 16, 2024 | 34.21 | 34.21 | 33.45 | 33.92 | 8,231 | -0.41(-1.19%) |
Apr 15, 2024 | 33.97 | 34.39 | 33.76 | 34.33 | 5,702 | -0.13(-0.37%) |
Apr 12, 2024 | 34.77 | 34.77 | 34.00 | 34.46 | 5,301 | -0.69(-1.95%) |
Apr 11, 2024 | 35.36 | 35.55 | 35.13 | 35.14 | 8,241 | -0.31(-0.87%) |
Apr 10, 2024 | 36.11 | 36.19 | 35.26 | 35.45 | 14,535 | -1.31(-3.57%) |
Apr 09, 2024 | 37.03 | 37.03 | 36.73 | 36.76 | 7,371 | +0.02(+0.05%) |
Apr 08, 2024 | 37.98 | 37.98 | 36.74 | 36.74 | 8,123 | +0.09(+0.24%) |
Apr 05, 2024 | 36.74 | 36.93 | 36.65 | 36.65 | 15,147 | -0.09(-0.24%) |
Apr 04, 2024 | 37.73 | 37.73 | 36.74 | 36.74 | 11,035 | -0.01(-0.03%) |
Apr 03, 2024 | 36.54 | 37.23 | 36.54 | 36.75 | 7,387 | +0.21(+0.57%) |
Apr 02, 2024 | 36.51 | 36.97 | 36.51 | 36.54 | 16,731 | -0.29(-0.78%) |
Apr 01, 2024 | 38.05 | 38.05 | 36.76 | 36.83 | 6,846 | -1.21(-3.18%) |
Mar 28, 2024 | 37.24 | 38.10 | 36.33 | 38.04 | 30,853 | +0.78(+2.09%) |
Mar 27, 2024 | 35.97 | 37.43 | 35.97 | 37.26 | 9,894 | +1.37(+3.80%) |
Mar 26, 2024 | 35.77 | 36.28 | 35.55 | 35.90 | 15,569 | +0.08(+0.22%) |
Mar 25, 2024 | 35.71 | 35.95 | 35.31 | 35.82 | 4,832 | -0.01(-0.03%) |
Mar 22, 2024 | 35.75 | 36.17 | 35.33 | 35.83 | 19,119 | -0.20(-0.55%) |
Mar 21, 2024 | 35.15 | 36.17 | 35.15 | 36.02 | 19,952 | +0.87(+2.49%) |
Mar 20, 2024 | 34.50 | 35.17 | 34.50 | 35.15 | 24,543 | +0.59(+1.69%) |
Mar 19, 2024 | 34.44 | 34.65 | 34.31 | 34.56 | 8,925 | +0.47(+1.37%) |
Mar 18, 2024 | 34.43 | 35.10 | 34.06 | 34.10 | 13,996 | -0.75(-2.17%) |
Mar 15, 2024 | 33.91 | 34.88 | 33.91 | 34.85 | 22,697 | +0.94(+2.78%) |
Mar 14, 2024 | 34.97 | 35.26 | 33.91 | 33.91 | 10,938 | -1.06(-3.04%) |
Mar 13, 2024 | 34.67 | 35.58 | 34.31 | 34.97 | 6,870 | +0.23(+0.66%) |
Mar 12, 2024 | 34.75 | 34.83 | 34.66 | 34.74 | 3,959 | -0.05(-0.14%) |
Mar 11, 2024 | 34.90 | 35.00 | 34.69 | 34.79 | 6,947 | -0.48(-1.35%) |
Mar 08, 2024 | 35.94 | 35.94 | 35.03 | 35.27 | 3,778 | -0.26(-0.73%) |
Mar 07, 2024 | 36.21 | 36.22 | 35.53 | 35.53 | 6,896 | +0.01(+0.03%) |
Mar 06, 2024 | 35.05 | 35.52 | 34.66 | 35.52 | 6,582 | +0.32(+0.90%) |
Mar 05, 2024 | 35.06 | 35.28 | 35.02 | 35.20 | 3,780 | -0.16(-0.45%) |
Mar 04, 2024 | 35.75 | 36.00 | 34.85 | 35.36 | 5,584 | -0.44(-1.22%) |