Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.00 | 35.21 | 34.98 | 35.01 | 12,292 | +0.07(+0.19%) |
May 17, 2024 | 34.97 | 35.02 | 34.84 | 34.95 | 8,535 | -0.06(-0.18%) |
May 16, 2024 | 35.15 | 35.22 | 35.01 | 35.01 | 10,867 | -0.09(-0.27%) |
May 15, 2024 | 34.81 | 35.10 | 34.74 | 35.10 | 2,287 | +0.54(+1.57%) |
May 14, 2024 | 34.27 | 34.56 | 34.23 | 34.56 | 2,010 | +0.32(+0.93%) |
May 13, 2024 | 34.26 | 34.27 | 34.23 | 34.24 | 5,172 | -0.05(-0.14%) |
May 10, 2024 | 34.25 | 34.29 | 34.21 | 34.29 | 1,833 | +0.04(+0.12%) |
May 09, 2024 | 34.01 | 34.25 | 33.97 | 34.25 | 9,744 | +0.21(+0.62%) |
May 08, 2024 | 33.76 | 34.04 | 33.76 | 34.04 | 3,528 | -0.01(-0.03%) |
May 07, 2024 | 34.09 | 34.11 | 33.99 | 34.05 | 4,321 | +0.12(+0.36%) |
May 06, 2024 | 33.77 | 33.93 | 33.77 | 33.93 | 6,069 | +0.41(+1.23%) |
May 03, 2024 | 33.47 | 33.56 | 33.43 | 33.52 | 19,162 | +0.55(+1.66%) |
May 02, 2024 | 32.97 | 33.04 | 32.93 | 32.97 | 3,588 | +0.25(+0.75%) |
May 01, 2024 | 32.71 | 32.77 | 32.71 | 32.72 | 2,278 | -0.18(-0.53%) |
Apr 30, 2024 | 33.30 | 33.30 | 32.90 | 32.90 | 6,877 | -0.64(-1.91%) |
Apr 29, 2024 | 33.57 | 33.57 | 33.35 | 33.54 | 3,142 | +0.18(+0.53%) |
Apr 26, 2024 | 33.37 | 33.46 | 33.31 | 33.36 | 5,178 | +0.39(+1.19%) |
Apr 25, 2024 | 32.83 | 33.00 | 32.81 | 32.97 | 624 | -0.21(-0.64%) |
Apr 24, 2024 | 33.07 | 33.20 | 33.07 | 33.19 | 2,213 | +0.03(+0.10%) |
Apr 23, 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 4,214 | +0.33(+1.01%) |
Apr 22, 2024 | 32.58 | 32.92 | 32.58 | 32.82 | 7,185 | +0.32(+0.99%) |
Apr 19, 2024 | 32.74 | 32.74 | 32.38 | 32.50 | 12,740 | -0.31(-0.93%) |
Apr 18, 2024 | 32.87 | 32.90 | 32.80 | 32.80 | 6,962 | -0.14(-0.42%) |
Apr 17, 2024 | 33.35 | 33.35 | 32.90 | 32.94 | 3,546 | -0.25(-0.74%) |
Apr 16, 2024 | 33.16 | 33.32 | 33.09 | 33.19 | 6,754 | -0.14(-0.43%) |
Apr 15, 2024 | 33.92 | 33.96 | 33.30 | 33.33 | 4,701 | -0.41(-1.22%) |
Apr 12, 2024 | 34.14 | 34.14 | 33.69 | 33.74 | 4,759 | -0.74(-2.15%) |
Apr 11, 2024 | 34.01 | 34.48 | 33.95 | 34.48 | 5,801 | +0.34(+0.99%) |
Apr 10, 2024 | 33.78 | 34.14 | 33.78 | 34.14 | 4,704 | -0.39(-1.12%) |
Apr 09, 2024 | 34.18 | 34.55 | 34.18 | 34.53 | 3,634 | +0.06(+0.18%) |
Apr 08, 2024 | 34.64 | 34.64 | 34.46 | 34.47 | 4,900 | -0.09(-0.27%) |
Apr 05, 2024 | 34.29 | 34.70 | 34.26 | 34.56 | 8,049 | +0.49(+1.44%) |
Apr 04, 2024 | 35.01 | 35.01 | 34.07 | 34.07 | 1,432 | -0.61(-1.76%) |
Apr 03, 2024 | 34.68 | 34.78 | 34.50 | 34.68 | 10,749 | +0.10(+0.29%) |
Apr 02, 2024 | 34.49 | 34.59 | 34.42 | 34.58 | 4,907 | -0.35(-1.00%) |
Apr 01, 2024 | 35.12 | 35.12 | 34.75 | 34.93 | 39,768 | -0.11(-0.31%) |
Mar 28, 2024 | 34.98 | 35.11 | 34.95 | 35.03 | 3,145 | +0.06(+0.17%) |
Mar 27, 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 6,291 | +0.40(+1.16%) |
Mar 26, 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 5,150 | -0.11(-0.33%) |
Mar 25, 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 7,695 | -0.21(-0.59%) |
Mar 22, 2024 | 34.95 | 34.95 | 34.81 | 34.89 | 4,042 | -0.06(-0.16%) |
Mar 21, 2024 | 34.93 | 35.10 | 34.93 | 34.95 | 9,845 | +0.23(+0.65%) |
Mar 20, 2024 | 34.29 | 34.79 | 34.29 | 34.72 | 1,422 | +0.39(+1.13%) |
Mar 19, 2024 | 34.01 | 34.33 | 33.97 | 34.33 | 26,096 | +0.29(+0.84%) |
Mar 18, 2024 | 34.13 | 34.24 | 34.05 | 34.05 | 7,654 | +0.29(+0.87%) |
Mar 15, 2024 | 33.92 | 33.92 | 33.67 | 33.75 | 5,794 | -0.31(-0.92%) |
Mar 14, 2024 | 34.13 | 34.13 | 33.95 | 34.07 | 3,529 | -0.15(-0.45%) |
Mar 13, 2024 | 34.39 | 34.39 | 34.19 | 34.22 | 2,543 | -0.14(-0.41%) |
Mar 12, 2024 | 34.03 | 34.37 | 34.03 | 34.36 | 6,678 | +0.51(+1.49%) |
Mar 11, 2024 | 33.71 | 33.85 | 33.71 | 33.85 | 5,437 | +0.01(+0.02%) |
Mar 08, 2024 | 34.26 | 34.46 | 33.85 | 33.85 | 65,938 | -0.34(-0.98%) |
Mar 07, 2024 | 33.94 | 34.23 | 33.94 | 34.18 | 9,786 | +0.55(+1.63%) |
Mar 06, 2024 | 33.54 | 33.64 | 33.54 | 33.64 | 4,782 | +0.29(+0.87%) |
Mar 05, 2024 | 33.59 | 33.59 | 33.18 | 33.35 | 4,552 | -0.56(-1.65%) |
Mar 04, 2024 | 34.12 | 34.12 | 33.91 | 33.91 | 4,263 | -0.07(-0.21%) |