Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.87 | 34.91 | 34.74 | 34.82 | 21,435 | -0.26(-0.74%) |
May 21, 2024 | 34.96 | 35.12 | 34.96 | 35.08 | 23,869 | -0.08(-0.23%) |
May 20, 2024 | 35.23 | 35.23 | 35.11 | 35.16 | 21,751 | +0.01(+0.03%) |
May 17, 2024 | 35.10 | 35.15 | 35.03 | 35.15 | 24,791 | +0.18(+0.51%) |
May 16, 2024 | 34.99 | 35.10 | 34.95 | 34.97 | 14,398 | -0.13(-0.37%) |
May 15, 2024 | 35.12 | 35.13 | 34.94 | 35.10 | 73,933 | +0.06(+0.17%) |
May 14, 2024 | 35.00 | 35.06 | 34.95 | 35.04 | 39,370 | +0.16(+0.46%) |
May 13, 2024 | 34.81 | 34.97 | 34.81 | 34.88 | 24,225 | +0.02(+0.06%) |
May 10, 2024 | 34.98 | 34.98 | 34.85 | 34.86 | 19,357 | +0.16(+0.46%) |
May 09, 2024 | 34.62 | 34.75 | 34.62 | 34.70 | 17,464 | +0.12(+0.35%) |
May 08, 2024 | 34.45 | 34.60 | 34.45 | 34.58 | 25,710 | +0.02(+0.05%) |
May 07, 2024 | 34.52 | 34.58 | 34.46 | 34.56 | 12,893 | +0.18(+0.53%) |
May 06, 2024 | 34.18 | 34.40 | 34.18 | 34.38 | 11,916 | +0.29(+0.84%) |
May 03, 2024 | 34.12 | 34.17 | 34.02 | 34.09 | 8,176 | +0.16(+0.47%) |
May 02, 2024 | 33.85 | 34.00 | 33.84 | 33.93 | 8,776 | +0.18(+0.53%) |
May 01, 2024 | 33.89 | 34.00 | 33.71 | 33.75 | 27,295 | -0.09(-0.27%) |
Apr 30, 2024 | 34.05 | 34.09 | 33.84 | 33.84 | 9,112 | -0.27(-0.81%) |
Apr 29, 2024 | 34.14 | 34.14 | 34.04 | 34.12 | 13,809 | +0.10(+0.30%) |
Apr 26, 2024 | 33.85 | 34.05 | 33.85 | 34.02 | 10,960 | +0.31(+0.91%) |
Apr 25, 2024 | 33.54 | 33.73 | 33.42 | 33.71 | 12,044 | -0.16(-0.47%) |
Apr 24, 2024 | 33.96 | 33.96 | 33.74 | 33.87 | 28,864 | -0.08(-0.22%) |
Apr 23, 2024 | 33.82 | 33.96 | 33.81 | 33.95 | 23,150 | +0.21(+0.61%) |
Apr 22, 2024 | 33.56 | 33.79 | 33.54 | 33.74 | 17,250 | +0.42(+1.25%) |
Apr 19, 2024 | 33.25 | 33.34 | 33.24 | 33.32 | 30,218 | +0.12(+0.38%) |
Apr 18, 2024 | 33.18 | 33.34 | 33.17 | 33.20 | 33,060 | +0.05(+0.15%) |
Apr 17, 2024 | 33.31 | 33.34 | 33.13 | 33.15 | 21,445 | +0.00(+0.01%) |
Apr 16, 2024 | 33.24 | 33.24 | 33.07 | 33.15 | 10,382 | -0.32(-0.97%) |
Apr 15, 2024 | 33.91 | 33.91 | 33.44 | 33.47 | 8,940 | -0.03(-0.09%) |
Apr 12, 2024 | 33.67 | 33.82 | 33.40 | 33.50 | 161,879 | -0.37(-1.08%) |
Apr 11, 2024 | 33.91 | 33.91 | 33.56 | 33.87 | 15,405 | +0.05(+0.15%) |
Apr 10, 2024 | 33.74 | 33.89 | 33.69 | 33.81 | 13,143 | -0.18(-0.53%) |
Apr 09, 2024 | 34.10 | 34.10 | 33.88 | 33.99 | 16,765 | -0.04(-0.10%) |
Apr 08, 2024 | 33.99 | 34.08 | 33.99 | 34.03 | 18,252 | +0.17(+0.50%) |
Apr 05, 2024 | 33.73 | 33.88 | 33.73 | 33.86 | 7,871 | +0.05(+0.16%) |
Apr 04, 2024 | 34.14 | 34.20 | 33.73 | 33.80 | 18,074 | -0.21(-0.63%) |
Apr 03, 2024 | 33.96 | 34.07 | 33.92 | 34.02 | 47,855 | +0.17(+0.49%) |
Apr 02, 2024 | 33.96 | 33.96 | 33.83 | 33.85 | 44,314 | -0.31(-0.91%) |
Apr 01, 2024 | 34.24 | 34.24 | 34.10 | 34.16 | 23,332 | -0.04(-0.12%) |
Mar 28, 2024 | 34.25 | 34.25 | 34.16 | 34.20 | 18,452 | -0.02(-0.06%) |
Mar 27, 2024 | 34.19 | 34.24 | 34.13 | 34.22 | 43,711 | +0.24(+0.72%) |
Mar 26, 2024 | 34.12 | 34.12 | 33.98 | 33.98 | 13,347 | +0.08(+0.25%) |
Mar 25, 2024 | 33.86 | 33.96 | 33.84 | 33.90 | 10,766 | -0.05(-0.14%) |
Mar 22, 2024 | 34.01 | 34.01 | 33.89 | 33.94 | 8,333 | -0.17(-0.50%) |
Mar 21, 2024 | 34.14 | 34.16 | 34.11 | 34.11 | 9,790 | +0.07(+0.19%) |
Mar 20, 2024 | 33.88 | 34.06 | 33.82 | 34.05 | 22,917 | +0.24(+0.71%) |
Mar 19, 2024 | 33.78 | 33.84 | 33.73 | 33.81 | 16,557 | +0.19(+0.57%) |
Mar 18, 2024 | 33.73 | 33.73 | 33.58 | 33.62 | 69,449 | +0.01(+0.04%) |
Mar 15, 2024 | 33.58 | 33.64 | 33.50 | 33.60 | 14,312 | +0.18(+0.55%) |
Mar 14, 2024 | 33.57 | 33.60 | 33.36 | 33.42 | 13,970 | -0.18(-0.53%) |
Mar 13, 2024 | 33.57 | 33.61 | 33.57 | 33.60 | 7,758 | +0.04(+0.11%) |
Mar 12, 2024 | 33.40 | 33.56 | 33.40 | 33.56 | 32,219 | +0.27(+0.81%) |
Mar 11, 2024 | 33.22 | 33.30 | 33.17 | 33.29 | 9,199 | -0.14(-0.41%) |
Mar 08, 2024 | 33.54 | 33.57 | 33.41 | 33.43 | 16,053 | -0.08(-0.23%) |
Mar 07, 2024 | 33.40 | 33.55 | 33.40 | 33.50 | 9,767 | +0.15(+0.46%) |
Mar 06, 2024 | 33.43 | 33.43 | 33.33 | 33.35 | 28,443 | +0.24(+0.72%) |
Mar 05, 2024 | 33.08 | 33.20 | 33.05 | 33.11 | 11,395 | +0.02(+0.06%) |
Mar 04, 2024 | 33.14 | 33.16 | 33.07 | 33.09 | 20,271 | -0.07(-0.21%) |