Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 640 | -0.07(-0.20%) |
May 21, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 241 | +0.03(+0.09%) |
May 17, 2024 | 35.01 | 0 | +0.22(+0.63%) | |||
May 16, 2024 | 34.72 | 34.84 | 34.72 | 34.79 | 2,082 | +0.08(+0.23%) |
May 15, 2024 | 34.60 | 34.71 | 34.60 | 34.71 | 547 | +0.27(+0.78%) |
May 14, 2024 | 34.53 | 34.66 | 34.44 | 34.44 | 2,840 | +0.06(+0.17%) |
May 13, 2024 | 34.57 | 34.57 | 34.38 | 34.38 | 923 | -0.08(-0.23%) |
May 10, 2024 | 34.47 | 34.50 | 34.46 | 34.46 | 915 | -0.18(-0.52%) |
May 09, 2024 | 34.41 | 34.65 | 34.41 | 34.64 | 1,740 | +0.29(+0.84%) |
May 08, 2024 | 34.19 | 34.35 | 34.19 | 34.35 | 1,198 | +0.01(+0.03%) |
May 07, 2024 | 34.24 | 34.50 | 34.24 | 34.34 | 2,890 | +0.04(+0.12%) |
May 06, 2024 | 34.02 | 34.30 | 34.02 | 34.30 | 2,145 | +0.53(+1.57%) |
May 03, 2024 | 33.81 | 33.81 | 33.77 | 33.77 | 5,670 | +0.10(+0.30%) |
May 02, 2024 | 33.63 | 33.67 | 33.62 | 33.67 | 800 | +0.06(+0.18%) |
May 01, 2024 | 33.49 | 33.78 | 33.40 | 33.61 | 21,160 | +0.01(+0.03%) |
Apr 30, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 7,330 | -0.44(-1.29%) |
Apr 29, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 120 | +0.08(+0.24%) |
Apr 26, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 300 | +0.58(+1.74%) |
Apr 25, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 1,108 | -0.25(-0.74%) |
Apr 24, 2024 | 33.74 | 33.77 | 33.63 | 33.63 | 1,006 | -0.13(-0.39%) |
Apr 23, 2024 | 33.72 | 33.79 | 33.72 | 33.76 | 848 | +0.30(+0.90%) |
Apr 22, 2024 | 33.37 | 33.51 | 33.37 | 33.46 | 30,096 | -0.07(-0.21%) |
Apr 19, 2024 | 33.46 | 33.64 | 33.46 | 33.53 | 2,460 | +0.01(+0.03%) |
Apr 18, 2024 | 33.77 | 33.77 | 33.47 | 33.52 | 2,333 | +0.04(+0.12%) |
Apr 17, 2024 | 33.72 | 33.76 | 33.43 | 33.48 | 12,187 | -0.14(-0.42%) |
Apr 16, 2024 | 33.47 | 33.67 | 33.47 | 33.62 | 6,408 | -0.02(-0.06%) |
Apr 15, 2024 | 34.06 | 34.06 | 33.53 | 33.64 | 12,356 | -0.25(-0.74%) |
Apr 12, 2024 | 34.37 | 34.37 | 33.83 | 33.89 | 1,812 | -0.37(-1.08%) |
Apr 11, 2024 | 34.37 | 34.37 | 34.15 | 34.26 | 2,680 | -0.06(-0.17%) |
Apr 10, 2024 | 34.38 | 34.38 | 34.22 | 34.32 | 9,305 | -0.13(-0.38%) |
Apr 09, 2024 | 34.46 | 34.48 | 34.32 | 34.45 | 3,360 | +0.08(+0.23%) |
Apr 08, 2024 | 34.45 | 34.45 | 34.27 | 34.37 | 6,023 | +0.00(+0.00%) |
Apr 05, 2024 | 33.94 | 34.37 | 33.94 | 34.37 | 30,256 | +0.38(+1.12%) |
Apr 04, 2024 | 34.12 | 34.24 | 33.97 | 33.99 | 3,815 | -0.04(-0.12%) |
Apr 03, 2024 | 33.78 | 34.08 | 33.78 | 34.03 | 2,323 | +0.28(+0.83%) |
Apr 02, 2024 | 33.73 | 33.77 | 33.73 | 33.75 | 5,856 | -0.03(-0.09%) |
Apr 01, 2024 | 33.81 | 33.82 | 33.69 | 33.78 | 4,090 | +0.08(+0.24%) |
Mar 28, 2024 | 33.70 | 0 | +0.17(+0.51%) | |||
Mar 27, 2024 | 33.25 | 33.54 | 33.25 | 33.53 | 13,474 | +0.35(+1.05%) |
Mar 26, 2024 | 33.17 | 33.35 | 33.17 | 33.18 | 5,368 | +0.01(+0.03%) |
Mar 25, 2024 | 33.17 | 33.32 | 33.15 | 33.17 | 3,293 | -0.09(-0.27%) |
Mar 22, 2024 | 33.26 | 33.26 | 33.20 | 33.26 | 2,960 | -0.27(-0.81%) |
Mar 21, 2024 | 33.53 | 33.53 | 33.47 | 33.53 | 1,292 | +0.12(+0.36%) |
Mar 20, 2024 | 33.05 | 33.41 | 33.05 | 33.41 | 9,035 | +0.29(+0.88%) |
Mar 19, 2024 | 32.97 | 33.23 | 32.97 | 33.12 | 3,564 | -0.01(-0.03%) |
Mar 18, 2024 | 33.06 | 33.16 | 33.06 | 33.13 | 4,671 | +0.11(+0.33%) |
Mar 15, 2024 | 32.80 | 33.06 | 32.80 | 33.02 | 3,130 | +0.19(+0.58%) |
Mar 14, 2024 | 32.79 | 32.85 | 32.75 | 32.83 | 1,222 | -0.08(-0.24%) |
Mar 13, 2024 | 32.78 | 33.01 | 32.78 | 32.91 | 2,632 | +0.21(+0.64%) |
Mar 12, 2024 | 32.74 | 32.74 | 32.58 | 32.70 | 3,921 | -0.02(-0.06%) |
Mar 11, 2024 | 32.61 | 32.72 | 32.52 | 32.72 | 8,464 | +0.04(+0.12%) |
Mar 08, 2024 | 32.85 | 32.85 | 32.61 | 32.68 | 2,411 | -0.18(-0.55%) |
Mar 07, 2024 | 32.66 | 32.88 | 32.66 | 32.86 | 17,655 | +0.38(+1.17%) |
Mar 06, 2024 | 32.54 | 32.58 | 32.48 | 32.48 | 1,713 | +0.20(+0.62%) |
Mar 05, 2024 | 32.49 | 32.53 | 32.25 | 32.28 | 3,426 | -0.29(-0.89%) |
Mar 04, 2024 | 32.44 | 32.57 | 32.44 | 32.57 | 1,735 | +0.20(+0.62%) |