Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 1,268 | +0.01(+0.02%) |
May 17, 2024 | 35.70 | 35.90 | 35.70 | 35.76 | 2,490 | -0.14(-0.38%) |
May 16, 2024 | 35.90 | 35.91 | 35.80 | 35.90 | 764 | +0.04(+0.10%) |
May 15, 2024 | 35.66 | 35.86 | 35.66 | 35.86 | 2,143 | +0.34(+0.97%) |
May 14, 2024 | 35.48 | 35.52 | 35.48 | 35.52 | 1,687 | +0.07(+0.20%) |
May 13, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 187 | -0.04(-0.11%) |
May 10, 2024 | 35.57 | 35.57 | 35.48 | 35.48 | 285 | -0.00(-0.01%) |
May 09, 2024 | 35.41 | 35.49 | 35.41 | 35.49 | 473 | +0.24(+0.69%) |
May 08, 2024 | 35.28 | 35.28 | 35.24 | 35.24 | 552 | +0.03(+0.08%) |
May 07, 2024 | 35.20 | 35.24 | 35.15 | 35.22 | 5,166 | +0.14(+0.40%) |
May 06, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 352 | +0.28(+0.81%) |
May 03, 2024 | 34.70 | 34.82 | 34.70 | 34.79 | 331 | +0.35(+1.02%) |
May 02, 2024 | 34.41 | 34.44 | 34.41 | 34.44 | 375 | +0.14(+0.42%) |
May 01, 2024 | 34.22 | 34.30 | 34.22 | 34.30 | 517 | -0.07(-0.20%) |
Apr 30, 2024 | 34.48 | 34.70 | 34.36 | 34.36 | 5,222 | -0.38(-1.08%) |
Apr 29, 2024 | 34.95 | 34.95 | 34.74 | 34.74 | 1,112 | +0.05(+0.13%) |
Apr 26, 2024 | 34.70 | 34.71 | 34.69 | 34.69 | 645 | +0.09(+0.25%) |
Apr 25, 2024 | 34.60 | 34.61 | 34.60 | 34.61 | 891 | -0.42(-1.20%) |
Apr 24, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 85 | +0.00(+0.00%) |
Apr 23, 2024 | 35.01 | 35.03 | 34.88 | 35.03 | 1,233 | +0.32(+0.93%) |
Apr 22, 2024 | 34.77 | 35.03 | 34.57 | 34.70 | 3,604 | +0.27(+0.78%) |
Apr 19, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 243 | -0.08(-0.25%) |
Apr 18, 2024 | 34.70 | 34.70 | 34.42 | 34.52 | 438 | -0.09(-0.26%) |
Apr 17, 2024 | 34.83 | 34.83 | 34.40 | 34.61 | 1,919 | +0.02(+0.06%) |
Apr 16, 2024 | 34.68 | 34.68 | 34.49 | 34.59 | 1,613 | -0.06(-0.19%) |
Apr 15, 2024 | 35.23 | 35.23 | 34.57 | 34.66 | 2,140 | -0.38(-1.08%) |
Apr 12, 2024 | 35.15 | 35.15 | 35.01 | 35.03 | 1,314 | -0.43(-1.20%) |
Apr 11, 2024 | 35.38 | 35.46 | 35.28 | 35.46 | 608 | +0.07(+0.20%) |
Apr 10, 2024 | 35.57 | 35.57 | 35.25 | 35.39 | 615 | -0.28(-0.79%) |
Apr 09, 2024 | 35.38 | 35.68 | 35.38 | 35.68 | 639 | +0.08(+0.21%) |
Apr 08, 2024 | 35.75 | 35.75 | 35.60 | 35.60 | 625 | -0.13(-0.37%) |
Apr 05, 2024 | 35.50 | 35.84 | 35.50 | 35.73 | 2,685 | +0.35(+0.99%) |
Apr 04, 2024 | 35.88 | 35.89 | 35.38 | 35.38 | 1,185 | -0.48(-1.33%) |
Apr 03, 2024 | 35.77 | 35.93 | 35.70 | 35.86 | 1,607 | +0.12(+0.35%) |
Apr 02, 2024 | 35.64 | 35.76 | 35.57 | 35.74 | 1,973 | -0.18(-0.51%) |
Apr 01, 2024 | 36.08 | 36.08 | 35.78 | 35.92 | 812 | -0.17(-0.46%) |
Mar 28, 2024 | 36.00 | 36.13 | 35.96 | 36.08 | 4,099 | +0.15(+0.43%) |
Mar 27, 2024 | 35.77 | 35.93 | 35.77 | 35.93 | 993 | +0.26(+0.73%) |
Mar 26, 2024 | 35.82 | 35.89 | 35.67 | 35.67 | 2,908 | -0.01(-0.02%) |
Mar 25, 2024 | 35.63 | 35.91 | 35.63 | 35.68 | 1,853 | -0.15(-0.42%) |
Mar 22, 2024 | 35.93 | 35.93 | 35.72 | 35.83 | 917 | -0.22(-0.62%) |
Mar 21, 2024 | 36.15 | 36.15 | 36.04 | 36.05 | 1,874 | +0.14(+0.38%) |
Mar 20, 2024 | 35.59 | 35.92 | 35.59 | 35.92 | 5,419 | +0.22(+0.63%) |
Mar 19, 2024 | 35.43 | 35.69 | 35.43 | 35.69 | 1,853 | +0.13(+0.35%) |
Mar 18, 2024 | 35.46 | 35.57 | 35.46 | 35.57 | 1,715 | +0.31(+0.88%) |
Mar 15, 2024 | 35.43 | 35.43 | 35.18 | 35.26 | 1,240 | -0.40(-1.13%) |
Mar 14, 2024 | 35.94 | 35.94 | 35.66 | 35.66 | 448 | -0.10(-0.28%) |
Mar 13, 2024 | 35.92 | 36.03 | 35.72 | 35.76 | 4,113 | -0.06(-0.18%) |
Mar 12, 2024 | 35.74 | 35.90 | 35.54 | 35.83 | 1,872 | +0.46(+1.29%) |
Mar 11, 2024 | 35.36 | 35.56 | 35.35 | 35.37 | 6,575 | -0.17(-0.48%) |
Mar 08, 2024 | 35.60 | 35.69 | 35.54 | 35.54 | 1,014 | -0.09(-0.24%) |
Mar 07, 2024 | 35.59 | 35.64 | 35.54 | 35.62 | 7,735 | +0.24(+0.68%) |
Mar 06, 2024 | 35.31 | 35.41 | 35.27 | 35.38 | 4,174 | +0.15(+0.43%) |
Mar 05, 2024 | 35.60 | 35.60 | 35.20 | 35.23 | 963 | -0.49(-1.38%) |
Mar 04, 2024 | 35.71 | 35.89 | 35.63 | 35.72 | 12,491 | +0.05(+0.15%) |