Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.20 | 35.43 | 35.11 | 35.43 | 1,758 | +0.11(+0.32%) |
May 16, 2024 | 35.17 | 35.44 | 35.09 | 35.32 | 988 | +0.15(+0.44%) |
May 15, 2024 | 34.80 | 35.16 | 34.80 | 35.16 | 3,599 | +1.13(+3.33%) |
May 13, 2024 | 34.03 | 174 | -0.08(-0.23%) | |||
May 09, 2024 | 34.11 | 31 | +0.43(+1.28%) | |||
May 08, 2024 | 33.72 | 33.72 | 33.68 | 33.68 | 2,002 | +0.03(+0.09%) |
May 06, 2024 | 33.65 | 142 | +0.86(+2.62%) | |||
May 03, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 376 | +0.17(+0.52%) |
May 02, 2024 | 32.85 | 32.89 | 32.62 | 32.62 | 1,764 | +0.06(+0.18%) |
May 01, 2024 | 32.58 | 32.58 | 32.56 | 32.56 | 387 | +0.23(+0.71%) |
Apr 29, 2024 | 32.33 | 126 | +0.31(+0.97%) | |||
Apr 26, 2024 | 32.04 | 32.50 | 32.02 | 32.02 | 1,432 | +0.58(+1.84%) |
Apr 25, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 213 | -0.11(-0.36%) |
Apr 24, 2024 | 31.59 | 31.59 | 31.55 | 31.55 | 765 | -0.05(-0.17%) |
Apr 23, 2024 | 31.45 | 31.63 | 31.45 | 31.61 | 5,632 | +0.55(+1.77%) |
Apr 22, 2024 | 31.06 | 31.06 | 30.95 | 31.06 | 723 | +0.59(+1.94%) |
Apr 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 262 | +0.75(+2.52%) |
Apr 17, 2024 | 29.72 | 303 | +0.17(+0.58%) | |||
Apr 16, 2024 | 29.46 | 29.55 | 29.42 | 29.55 | 6,149 | -0.19(-0.64%) |
Apr 15, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 315 | +0.04(+0.15%) |
Apr 11, 2024 | 29.70 | 122 | -0.07(-0.25%) | |||
Apr 10, 2024 | 29.95 | 29.95 | 29.77 | 29.77 | 586 | -0.39(-1.29%) |
Apr 09, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 1,261 | +0.09(+0.29%) |
Apr 08, 2024 | 30.04 | 30.07 | 30.04 | 30.07 | 725 | -0.19(-0.62%) |
Apr 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 678 | +0.00(+0.00%) |
Apr 04, 2024 | 30.56 | 30.57 | 30.26 | 30.26 | 5,899 | -0.46(-1.50%) |
Apr 03, 2024 | 30.60 | 30.72 | 30.60 | 30.72 | 473 | -2.06(-6.28%) |
Apr 01, 2024 | 32.78 | 178 | +1.28(+4.06%) | |||
Mar 26, 2024 | 31.50 | 155 | -0.06(-0.19%) | |||
Mar 25, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 293 | +0.14(+0.45%) |
Mar 22, 2024 | 31.16 | 31.42 | 31.16 | 31.42 | 636 | -0.13(-0.41%) |
Mar 21, 2024 | 31.28 | 31.55 | 31.28 | 31.55 | 1,575 | +0.29(+0.93%) |
Mar 20, 2024 | 31.15 | 31.28 | 30.96 | 31.26 | 10,158 | +0.08(+0.26%) |
Mar 19, 2024 | 31.27 | 31.27 | 31.17 | 31.18 | 9,020 | -0.37(-1.17%) |
Mar 18, 2024 | 31.55 | 31.70 | 31.55 | 31.55 | 1,235 | -0.39(-1.22%) |
Mar 15, 2024 | 31.74 | 31.94 | 31.47 | 31.94 | 2,201 | +0.55(+1.74%) |
Mar 14, 2024 | 31.22 | 31.39 | 31.22 | 31.39 | 1,731 | -0.50(-1.55%) |
Mar 13, 2024 | 31.45 | 31.89 | 31.45 | 31.89 | 622 | +0.16(+0.51%) |
Mar 12, 2024 | 31.28 | 31.79 | 31.28 | 31.73 | 1,019 | +0.48(+1.53%) |
Mar 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 1,469 | -0.34(-1.08%) |
Mar 08, 2024 | 31.62 | 31.62 | 31.53 | 31.59 | 4,701 | -0.01(-0.03%) |
Mar 06, 2024 | 31.60 | 580 | +0.16(+0.51%) | |||
Mar 05, 2024 | 31.57 | 31.59 | 31.44 | 31.44 | 1,256 | +0.02(+0.05%) |
Mar 04, 2024 | 31.07 | 31.59 | 31.07 | 31.43 | 2,485 | +0.30(+0.98%) |