Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.89 | 34.93 | 34.89 | 34.93 | 2,814 | +0.13(+0.37%) |
May 16, 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 1,835 | -0.17(-0.49%) |
May 15, 2024 | 34.86 | 34.97 | 34.79 | 34.97 | 8,892 | +0.22(+0.63%) |
May 14, 2024 | 34.68 | 34.75 | 34.65 | 34.75 | 1,042 | +0.31(+0.90%) |
May 13, 2024 | 34.54 | 34.55 | 34.42 | 34.44 | 113,421 | +0.02(+0.06%) |
May 10, 2024 | 34.43 | 34.44 | 34.39 | 34.42 | 5,200 | +0.04(+0.12%) |
May 09, 2024 | 34.30 | 34.38 | 34.24 | 34.38 | 3,190 | +0.28(+0.82%) |
May 08, 2024 | 34.00 | 34.12 | 34.00 | 34.10 | 2,430 | -0.07(-0.22%) |
May 07, 2024 | 34.29 | 34.29 | 34.17 | 34.17 | 2,888 | -0.00(-0.01%) |
May 06, 2024 | 34.15 | 34.19 | 34.14 | 34.18 | 4,881 | +0.24(+0.72%) |
May 03, 2024 | 33.97 | 34.07 | 33.84 | 33.93 | 4,711 | +0.24(+0.70%) |
May 02, 2024 | 33.56 | 33.79 | 33.56 | 33.70 | 3,109 | +0.45(+1.35%) |
May 01, 2024 | 33.25 | 33.55 | 33.22 | 33.25 | 7,048 | -0.09(-0.27%) |
Apr 30, 2024 | 33.79 | 33.79 | 33.34 | 33.34 | 8,406 | -0.42(-1.26%) |
Apr 29, 2024 | 33.72 | 33.77 | 33.72 | 33.77 | 2,516 | +0.23(+0.68%) |
Apr 26, 2024 | 33.48 | 33.57 | 33.45 | 33.54 | 1,992 | +0.21(+0.64%) |
Apr 25, 2024 | 33.01 | 33.36 | 33.01 | 33.33 | 8,011 | -0.27(-0.80%) |
Apr 24, 2024 | 33.71 | 33.71 | 33.51 | 33.59 | 4,897 | -0.04(-0.12%) |
Apr 23, 2024 | 33.62 | 33.74 | 33.62 | 33.64 | 7,588 | +0.22(+0.67%) |
Apr 22, 2024 | 33.28 | 33.41 | 33.24 | 33.41 | 2,712 | +0.37(+1.11%) |
Apr 19, 2024 | 33.11 | 33.11 | 33.02 | 33.05 | 2,594 | +0.11(+0.33%) |
Apr 18, 2024 | 33.12 | 33.13 | 32.94 | 32.94 | 3,672 | -0.07(-0.20%) |
Apr 17, 2024 | 32.94 | 33.05 | 32.88 | 33.00 | 3,178 | -0.04(-0.11%) |
Apr 16, 2024 | 33.06 | 33.06 | 32.88 | 33.04 | 3,810 | -0.36(-1.08%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.36 | 33.40 | 9,863 | -0.05(-0.16%) |
Apr 12, 2024 | 33.68 | 33.79 | 33.45 | 33.45 | 6,356 | -0.46(-1.36%) |
Apr 11, 2024 | 33.91 | 33.96 | 33.73 | 33.91 | 2,154 | +0.05(+0.16%) |
Apr 10, 2024 | 33.86 | 33.86 | 33.81 | 33.86 | 2,938 | -0.48(-1.39%) |
Apr 09, 2024 | 34.52 | 34.52 | 34.19 | 34.34 | 237,558 | +0.04(+0.11%) |
Apr 08, 2024 | 34.33 | 34.35 | 34.30 | 34.30 | 5,158 | +0.21(+0.61%) |
Apr 05, 2024 | 34.12 | 34.14 | 34.09 | 34.09 | 2,239 | +0.10(+0.28%) |
Apr 04, 2024 | 34.41 | 34.41 | 33.93 | 34.00 | 5,999 | -0.22(-0.64%) |
Apr 03, 2024 | 34.05 | 34.29 | 33.97 | 34.22 | 11,403 | +0.28(+0.81%) |
Apr 02, 2024 | 33.92 | 33.94 | 33.82 | 33.94 | 5,551 | -0.14(-0.41%) |
Apr 01, 2024 | 34.25 | 34.25 | 34.01 | 34.08 | 5,485 | -0.23(-0.67%) |
Mar 28, 2024 | 34.08 | 34.37 | 34.08 | 34.31 | 14,320 | -0.07(-0.20%) |
Mar 27, 2024 | 34.28 | 34.38 | 34.28 | 34.38 | 35,759 | +0.25(+0.73%) |
Mar 26, 2024 | 34.24 | 34.24 | 34.13 | 34.13 | 15,328 | +0.09(+0.26%) |
Mar 25, 2024 | 34.09 | 34.11 | 34.04 | 34.04 | 10,103 | -0.05(-0.14%) |
Mar 22, 2024 | 34.19 | 34.19 | 34.09 | 34.09 | 4,412 | -0.06(-0.19%) |
Mar 21, 2024 | 34.22 | 34.22 | 34.16 | 34.16 | 4,602 | -0.04(-0.10%) |
Mar 20, 2024 | 33.85 | 34.19 | 33.84 | 34.19 | 4,235 | +0.35(+1.05%) |
Mar 19, 2024 | 33.81 | 33.87 | 33.71 | 33.84 | 20,656 | +0.14(+0.42%) |
Mar 18, 2024 | 33.69 | 33.71 | 33.69 | 33.69 | 1,222 | -0.03(-0.10%) |
Mar 15, 2024 | 33.84 | 33.84 | 33.61 | 33.73 | 44,515 | +0.23(+0.69%) |
Mar 14, 2024 | 33.76 | 33.76 | 33.40 | 33.50 | 32,535 | -0.22(-0.65%) |
Mar 13, 2024 | 33.72 | 33.75 | 33.70 | 33.72 | 14,867 | -0.01(-0.04%) |
Mar 12, 2024 | 33.63 | 33.73 | 33.63 | 33.73 | 4,214 | +0.23(+0.67%) |
Mar 11, 2024 | 33.44 | 33.54 | 33.42 | 33.50 | 172,452 | -0.28(-0.82%) |
Mar 08, 2024 | 34.07 | 34.07 | 33.76 | 33.78 | 2,098 | -0.07(-0.20%) |
Mar 07, 2024 | 33.82 | 33.85 | 33.80 | 33.85 | 1,381 | +0.30(+0.88%) |
Mar 06, 2024 | 33.66 | 33.66 | 33.52 | 33.55 | 1,520 | +0.36(+1.08%) |
Mar 05, 2024 | 33.28 | 33.28 | 33.13 | 33.20 | 2,598 | +0.09(+0.26%) |
Mar 04, 2024 | 33.14 | 33.14 | 33.09 | 33.11 | 2,591 | -0.14(-0.43%) |