Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.18 | 35.18 | 35.09 | 35.14 | 30,690 | +0.09(+0.26%) |
May 16, 2024 | 35.25 | 35.25 | 34.99 | 35.05 | 20,784 | -0.15(-0.43%) |
May 15, 2024 | 35.24 | 35.24 | 35.12 | 35.20 | 32,443 | -0.07(-0.20%) |
May 14, 2024 | 35.25 | 35.27 | 35.10 | 35.27 | 48,295 | +0.17(+0.48%) |
May 13, 2024 | 35.13 | 35.13 | 35.04 | 35.10 | 24,691 | +0.08(+0.23%) |
May 10, 2024 | 35.14 | 35.14 | 34.96 | 35.02 | 19,977 | +0.04(+0.11%) |
May 09, 2024 | 34.77 | 34.98 | 34.77 | 34.98 | 21,117 | +0.18(+0.52%) |
May 08, 2024 | 34.72 | 34.80 | 34.63 | 34.80 | 29,078 | +0.06(+0.17%) |
May 07, 2024 | 34.73 | 34.76 | 34.66 | 34.74 | 17,253 | +0.11(+0.32%) |
May 06, 2024 | 34.59 | 34.63 | 34.51 | 34.63 | 18,172 | +0.23(+0.67%) |
May 03, 2024 | 34.43 | 34.43 | 34.27 | 34.40 | 14,033 | +0.14(+0.41%) |
May 02, 2024 | 34.31 | 34.31 | 34.10 | 34.26 | 28,442 | +0.19(+0.56%) |
May 01, 2024 | 34.26 | 34.33 | 34.06 | 34.07 | 36,716 | -0.14(-0.41%) |
Apr 30, 2024 | 34.49 | 34.49 | 34.21 | 34.21 | 20,713 | -0.27(-0.78%) |
Apr 29, 2024 | 34.44 | 34.49 | 34.35 | 34.48 | 10,779 | +0.27(+0.79%) |
Apr 26, 2024 | 34.17 | 34.22 | 34.08 | 34.21 | 17,490 | +0.46(+1.36%) |
Apr 25, 2024 | 33.65 | 33.79 | 33.63 | 33.75 | 20,129 | -0.17(-0.50%) |
Apr 24, 2024 | 34.04 | 34.04 | 33.83 | 33.92 | 19,660 | -0.06(-0.18%) |
Apr 23, 2024 | 33.90 | 34.00 | 33.85 | 33.98 | 17,424 | +0.19(+0.56%) |
Apr 22, 2024 | 33.75 | 33.85 | 33.63 | 33.79 | 27,545 | +0.39(+1.17%) |
Apr 19, 2024 | 33.27 | 33.45 | 33.27 | 33.40 | 30,872 | -0.03(-0.09%) |
Apr 18, 2024 | 33.39 | 33.57 | 33.38 | 33.43 | 14,184 | +0.04(+0.12%) |
Apr 17, 2024 | 33.63 | 33.63 | 33.33 | 33.39 | 20,333 | -0.02(-0.06%) |
Apr 16, 2024 | 33.63 | 33.63 | 33.38 | 33.41 | 31,963 | -0.44(-1.30%) |
Apr 15, 2024 | 34.27 | 34.27 | 33.79 | 33.85 | 36,801 | -0.05(-0.15%) |
Apr 12, 2024 | 34.23 | 34.23 | 33.90 | 33.90 | 26,415 | -0.40(-1.17%) |
Apr 11, 2024 | 34.30 | 34.34 | 34.01 | 34.30 | 28,205 | +0.25(+0.73%) |
Apr 10, 2024 | 34.12 | 34.18 | 34.00 | 34.05 | 29,767 | -0.22(-0.64%) |
Apr 09, 2024 | 34.46 | 34.46 | 34.18 | 34.27 | 19,450 | -0.04(-0.12%) |
Apr 08, 2024 | 34.28 | 34.35 | 34.26 | 34.31 | 18,040 | +0.25(+0.73%) |
Apr 05, 2024 | 34.04 | 34.10 | 33.90 | 34.06 | 23,014 | +0.20(+0.59%) |
Apr 04, 2024 | 34.23 | 34.28 | 33.81 | 33.86 | 16,737 | -0.32(-0.94%) |
Apr 03, 2024 | 34.10 | 34.21 | 33.99 | 34.18 | 34,073 | +0.17(+0.50%) |
Apr 02, 2024 | 34.09 | 34.09 | 33.91 | 34.01 | 15,223 | -0.27(-0.79%) |
Apr 01, 2024 | 34.41 | 34.41 | 34.23 | 34.28 | 28,140 | -0.06(-0.17%) |
Mar 28, 2024 | 34.23 | 34.40 | 34.23 | 34.34 | 31,095 | +0.00(+0.00%) |
Mar 27, 2024 | 34.30 | 34.34 | 34.20 | 34.34 | 18,152 | +0.31(+0.90%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.03 | 34.03 | 18,889 | +0.12(+0.36%) |
Mar 25, 2024 | 33.78 | 33.97 | 33.78 | 33.91 | 37,446 | -0.07(-0.21%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.93 | 33.98 | 31,383 | -0.29(-0.85%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.15 | 34.27 | 18,505 | +0.11(+0.32%) |
Mar 20, 2024 | 33.95 | 34.16 | 33.87 | 34.16 | 30,479 | +0.29(+0.86%) |
Mar 19, 2024 | 33.83 | 33.88 | 33.69 | 33.87 | 21,169 | +0.18(+0.53%) |
Mar 18, 2024 | 33.80 | 33.80 | 33.62 | 33.69 | 19,880 | +0.06(+0.18%) |
Mar 15, 2024 | 33.68 | 33.68 | 33.53 | 33.63 | 16,414 | +0.17(+0.51%) |
Mar 14, 2024 | 33.80 | 33.80 | 33.40 | 33.46 | 28,535 | -0.16(-0.48%) |
Mar 13, 2024 | 33.63 | 33.64 | 33.52 | 33.62 | 12,996 | -0.03(-0.09%) |
Mar 12, 2024 | 33.63 | 33.65 | 33.50 | 33.65 | 25,413 | +0.22(+0.66%) |
Mar 11, 2024 | 33.49 | 33.49 | 33.31 | 33.43 | 23,141 | -0.20(-0.59%) |
Mar 08, 2024 | 33.88 | 33.88 | 33.59 | 33.63 | 23,440 | -0.04(-0.12%) |
Mar 07, 2024 | 33.54 | 33.70 | 33.54 | 33.67 | 33,557 | +0.11(+0.33%) |
Mar 06, 2024 | 33.65 | 33.65 | 33.51 | 33.56 | 33,531 | +0.31(+0.93%) |
Mar 05, 2024 | 33.39 | 33.39 | 33.19 | 33.25 | 26,272 | +0.02(+0.06%) |
Mar 04, 2024 | 33.34 | 33.34 | 33.20 | 33.23 | 19,129 | -0.20(-0.60%) |