Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.88 | 36.88 | 36.00 | 36.00 | 582 | -0.99(-2.67%) |
May 21, 2024 | 36.35 | 36.99 | 35.91 | 36.99 | 7,220 | -0.00(-0.01%) |
May 20, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 345 | +0.74(+2.05%) |
May 17, 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 547 | -0.05(-0.14%) |
May 16, 2024 | 36.67 | 36.87 | 36.30 | 36.30 | 4,668 | +0.49(+1.37%) |
May 15, 2024 | 36.27 | 36.70 | 35.81 | 35.81 | 3,273 | -0.64(-1.77%) |
May 14, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 225 | +0.18(+0.50%) |
May 13, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 1,033 | +0.32(+0.89%) |
May 10, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 2,210 | +0.50(+1.41%) |
May 09, 2024 | 36.23 | 36.23 | 35.45 | 35.45 | 709 | +0.09(+0.26%) |
May 08, 2024 | 35.76 | 36.12 | 35.36 | 35.36 | 44,160 | +0.33(+0.95%) |
May 07, 2024 | 34.67 | 35.77 | 34.67 | 35.02 | 6,520 | +0.58(+1.67%) |
May 06, 2024 | 34.16 | 34.90 | 34.16 | 34.45 | 2,347 | -0.23(-0.67%) |
May 02, 2024 | 34.68 | 0 | +0.20(+0.59%) | |||
May 01, 2024 | 35.16 | 35.16 | 33.10 | 34.48 | 928 | -2.14(-5.85%) |
Apr 29, 2024 | 36.62 | 76 | +0.12(+0.33%) | |||
Apr 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 230 | -0.20(-0.54%) |
Apr 25, 2024 | 36.74 | 36.74 | 36.70 | 36.70 | 305 | -0.20(-0.54%) |
Apr 23, 2024 | 36.90 | 124 | +0.35(+0.96%) | |||
Apr 19, 2024 | 36.55 | 391 | +0.63(+1.75%) | |||
Apr 18, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 217 | +0.00(+0.00%) |
Apr 17, 2024 | 35.97 | 35.97 | 35.78 | 35.92 | 606 | +0.35(+0.98%) |
Apr 16, 2024 | 35.05 | 35.57 | 35.05 | 35.57 | 1,384 | -0.11(-0.30%) |
Apr 15, 2024 | 35.97 | 35.97 | 35.68 | 35.68 | 408 | -0.05(-0.13%) |
Apr 12, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 1,033 | -1.18(-3.21%) |
Apr 08, 2024 | 36.91 | 26 | -0.04(-0.11%) | |||
Apr 05, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 336 | -0.60(-1.60%) |
Apr 04, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 994 | +0.19(+0.52%) |
Apr 03, 2024 | 37.69 | 37.69 | 37.36 | 37.36 | 854 | -0.34(-0.91%) |
Apr 01, 2024 | 37.70 | 60 | +0.11(+0.28%) | |||
Mar 28, 2024 | 37.98 | 37.98 | 37.59 | 37.59 | 1,976 | +0.21(+0.58%) |
Mar 27, 2024 | 37.65 | 37.69 | 37.28 | 37.38 | 11,447 | +0.48(+1.30%) |
Mar 25, 2024 | 36.90 | 207 | -0.14(-0.38%) | |||
Mar 22, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 923 | -0.56(-1.49%) |
Mar 21, 2024 | 37.55 | 37.60 | 37.55 | 37.60 | 1,714 | +0.87(+2.37%) |
Mar 18, 2024 | 36.73 | 0 | -0.97(-2.57%) | |||
Mar 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 402 | +0.54(+1.45%) |
Mar 14, 2024 | 36.96 | 37.16 | 36.76 | 37.16 | 2,843 | +0.13(+0.36%) |
Mar 12, 2024 | 37.02 | 97 | +0.82(+2.28%) | |||
Mar 11, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 2,979 | -0.67(-1.80%) |
Mar 08, 2024 | 36.50 | 36.87 | 36.50 | 36.87 | 911 | +0.84(+2.32%) |
Mar 07, 2024 | 36.00 | 36.16 | 36.00 | 36.03 | 5,950 | +0.09(+0.25%) |
Mar 06, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 1,000 | +0.54(+1.53%) |
Mar 05, 2024 | 35.53 | 35.53 | 35.31 | 35.40 | 351 | -0.19(-0.53%) |
Mar 04, 2024 | 35.49 | 35.59 | 34.90 | 35.59 | 1,947 | +0.51(+1.45%) |
Mar 01, 2024 | 35.05 | 35.08 | 35.05 | 35.08 | 1,213 | -0.62(-1.73%) |
Feb 29, 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 8,131 | +0.38(+1.07%) |
Feb 28, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 1,700 | +0.26(+0.74%) |
Feb 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 1,566 | -0.05(-0.14%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 1,373 | +0.11(+0.32%) |
Feb 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 791 | +0.10(+0.28%) |
Feb 22, 2024 | 34.55 | 34.90 | 34.55 | 34.90 | 783 | +0.95(+2.81%) |
Feb 21, 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 3,586 | +0.27(+0.79%) |
Feb 20, 2024 | 33.37 | 33.68 | 33.37 | 33.68 | 339 | +0.38(+1.14%) |
Feb 15, 2024 | 33.30 | 447 | +0.76(+2.34%) | |||
Feb 14, 2024 | 32.82 | 32.82 | 32.54 | 32.54 | 1,296 | -0.50(-1.51%) |
Feb 12, 2024 | 33.04 | 27 | +0.74(+2.29%) | |||
Feb 09, 2024 | 32.11 | 32.36 | 32.11 | 32.30 | 2,655 | -0.37(-1.14%) |
Feb 06, 2024 | 32.67 | 110 | +0.51(+1.60%) | |||
Feb 05, 2024 | 32.56 | 32.56 | 32.16 | 32.16 | 523 | -0.55(-1.68%) |
Feb 01, 2024 | 32.71 | 258 | -1.41(-4.13%) | |||
Jan 31, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 1,702 | +0.72(+2.16%) |
Jan 30, 2024 | 33.83 | 33.83 | 33.40 | 33.40 | 903 | +0.20(+0.60%) |
Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 478 | -0.27(-0.81%) |
Jan 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 19,327 | +0.24(+0.73%) |
Jan 25, 2024 | 33.23 | 33.33 | 33.23 | 33.23 | 1,154 | -0.13(-0.39%) |
Jan 24, 2024 | 33.70 | 33.70 | 33.36 | 33.36 | 3,411 | -0.02(-0.06%) |
Jan 23, 2024 | 33.22 | 33.42 | 33.22 | 33.38 | 3,547 | -0.48(-1.42%) |
Jan 22, 2024 | 33.76 | 33.86 | 33.76 | 33.86 | 406 | +0.88(+2.66%) |
Jan 19, 2024 | 32.99 | 33.25 | 32.98 | 32.98 | 6,602 | +0.42(+1.30%) |
Jan 18, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 714 | +0.61(+1.92%) |
Jan 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 7,827 | -0.14(-0.45%) |
Jan 16, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 699 | -0.51(-1.56%) |
Jan 12, 2024 | 32.30 | 32.60 | 32.13 | 32.60 | 604 | +0.84(+2.64%) |
Jan 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 215 | -0.36(-1.12%) |
Jan 10, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 261 | +0.04(+0.12%) |
Jan 09, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 13,075 | -0.51(-1.56%) |
Jan 05, 2024 | 32.59 | 20,146 | -0.24(-0.73%) | |||
Jan 04, 2024 | 32.71 | 32.83 | 32.71 | 32.83 | 483 | +0.57(+1.77%) |
Jan 03, 2024 | 32.18 | 32.26 | 32.18 | 32.26 | 1,469 | -0.23(-0.70%) |