Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 890 | +1.11(+3.26%) |
May 21, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 386 | -1.67(-4.69%) |
May 20, 2024 | 34.68 | 35.57 | 34.68 | 35.57 | 318 | -0.35(-0.99%) |
May 17, 2024 | 35.71 | 35.92 | 35.71 | 35.92 | 66,053 | +0.35(+0.99%) |
May 16, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 1,220 | +0.50(+1.43%) |
May 15, 2024 | 35.50 | 35.50 | 34.96 | 35.07 | 8,285 | -0.22(-0.63%) |
May 14, 2024 | 35.83 | 35.83 | 34.98 | 35.29 | 1,364 | -0.32(-0.90%) |
May 13, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 141 | -0.29(-0.80%) |
May 10, 2024 | 35.30 | 35.90 | 35.30 | 35.90 | 6,222 | +1.20(+3.46%) |
May 09, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 2,857 | -0.17(-0.48%) |
May 07, 2024 | 34.87 | 25 | -0.10(-0.30%) | |||
May 06, 2024 | 35.70 | 35.70 | 34.97 | 34.97 | 1,101 | +1.54(+4.61%) |
May 03, 2024 | 34.81 | 34.81 | 33.43 | 33.43 | 1,339 | -0.60(-1.77%) |
May 02, 2024 | 33.75 | 34.03 | 33.33 | 34.03 | 1,209 | +0.13(+0.40%) |
May 01, 2024 | 32.80 | 33.90 | 32.80 | 33.90 | 1,143 | -1.20(-3.41%) |
Apr 30, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 130 | +0.18(+0.52%) |
Apr 26, 2024 | 34.92 | 77 | +0.37(+1.06%) | |||
Apr 25, 2024 | 34.39 | 34.55 | 34.39 | 34.55 | 584 | +0.54(+1.60%) |
Apr 24, 2024 | 34.41 | 34.41 | 34.01 | 34.01 | 562 | -0.99(-2.84%) |
Apr 22, 2024 | 35.00 | 129 | -0.20(-0.57%) | |||
Apr 19, 2024 | 35.09 | 35.20 | 34.65 | 35.20 | 1,346 | +0.82(+2.39%) |
Apr 17, 2024 | 34.38 | 59 | +0.43(+1.27%) | |||
Apr 16, 2024 | 34.53 | 34.53 | 33.95 | 33.95 | 1,555 | -0.74(-2.13%) |
Apr 15, 2024 | 34.37 | 34.84 | 34.30 | 34.69 | 1,477 | +0.06(+0.17%) |
Apr 12, 2024 | 34.40 | 34.97 | 34.40 | 34.63 | 1,808 | -0.01(-0.02%) |
Apr 11, 2024 | 34.73 | 34.73 | 34.64 | 34.64 | 1,277 | -0.94(-2.64%) |
Apr 10, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 5,838 | +0.52(+1.48%) |
Apr 09, 2024 | 34.97 | 35.89 | 34.97 | 35.06 | 793 | -0.30(-0.85%) |
Apr 08, 2024 | 35.69 | 35.69 | 35.17 | 35.36 | 2,172 | -0.14(-0.39%) |
Apr 05, 2024 | 36.10 | 36.10 | 35.29 | 35.50 | 1,292 | -1.01(-2.78%) |
Apr 04, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 537 | +0.01(+0.04%) |
Apr 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 331 | -0.45(-1.21%) |
Apr 01, 2024 | 36.95 | 16,774 | -0.32(-0.87%) | |||
Mar 28, 2024 | 36.71 | 37.38 | 36.71 | 37.27 | 1,544 | +0.07(+0.18%) |
Mar 27, 2024 | 36.76 | 37.20 | 36.76 | 37.20 | 2,332 | +0.61(+1.67%) |
Mar 26, 2024 | 36.83 | 36.83 | 36.59 | 36.59 | 2,586 | +0.58(+1.61%) |
Mar 25, 2024 | 36.77 | 36.77 | 36.01 | 36.01 | 771 | -0.10(-0.27%) |
Mar 22, 2024 | 35.44 | 36.98 | 35.05 | 36.11 | 1,026 | -0.31(-0.84%) |
Mar 21, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 1,308 | +0.66(+1.86%) |
Mar 20, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 152 | -0.55(-1.52%) |
Mar 19, 2024 | 36.23 | 36.30 | 35.90 | 36.30 | 984 | -0.29(-0.79%) |
Mar 18, 2024 | 36.95 | 36.95 | 36.59 | 36.59 | 604 | +0.09(+0.25%) |
Mar 15, 2024 | 37.07 | 37.07 | 36.50 | 36.50 | 3,005 | -0.86(-2.30%) |
Mar 14, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 169 | +0.81(+2.21%) |
Mar 13, 2024 | 37.59 | 37.59 | 36.55 | 36.55 | 19,464 | -0.83(-2.23%) |
Mar 12, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 7,463 | +0.74(+2.01%) |
Mar 11, 2024 | 36.92 | 37.03 | 36.42 | 36.65 | 5,477 | -0.53(-1.44%) |
Mar 08, 2024 | 36.84 | 37.18 | 36.84 | 37.18 | 809 | +0.39(+1.06%) |
Mar 07, 2024 | 36.23 | 36.79 | 36.23 | 36.79 | 3,323 | +0.00(+0.00%) |
Mar 06, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 596 | -0.45(-1.21%) |
Mar 05, 2024 | 37.31 | 37.31 | 37.00 | 37.24 | 730 | +0.14(+0.38%) |
Mar 04, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 994 | -0.66(-1.76%) |