Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.26 | 35.36 | 35.21 | 35.33 | 9,118 | +0.17(+0.48%) |
May 23, 2024 | 35.42 | 35.45 | 35.08 | 35.16 | 12,556 | -0.14(-0.39%) |
May 22, 2024 | 35.42 | 35.44 | 35.24 | 35.30 | 11,723 | -0.10(-0.29%) |
May 21, 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 8,138 | +0.07(+0.21%) |
May 20, 2024 | 35.40 | 35.43 | 35.33 | 35.33 | 10,685 | +0.05(+0.15%) |
May 17, 2024 | 35.30 | 35.30 | 35.23 | 35.27 | 5,241 | -0.02(-0.05%) |
May 16, 2024 | 35.35 | 35.39 | 35.28 | 35.29 | 16,925 | -0.03(-0.08%) |
May 15, 2024 | 35.14 | 35.33 | 35.14 | 35.32 | 11,257 | +0.31(+0.89%) |
May 14, 2024 | 34.91 | 35.01 | 34.87 | 35.00 | 15,515 | +0.13(+0.39%) |
May 13, 2024 | 34.94 | 34.95 | 34.86 | 34.87 | 7,936 | -0.04(-0.11%) |
May 10, 2024 | 34.92 | 34.94 | 34.81 | 34.91 | 26,339 | +0.05(+0.15%) |
May 09, 2024 | 34.72 | 34.87 | 34.69 | 34.86 | 10,643 | +0.17(+0.48%) |
May 08, 2024 | 34.66 | 34.73 | 34.65 | 34.69 | 13,229 | -0.03(-0.09%) |
May 07, 2024 | 34.69 | 34.76 | 34.68 | 34.72 | 12,384 | +0.11(+0.31%) |
May 06, 2024 | 34.53 | 34.63 | 34.52 | 34.61 | 9,762 | +0.16(+0.48%) |
May 03, 2024 | 34.40 | 34.50 | 34.32 | 34.45 | 16,421 | +0.39(+1.14%) |
May 02, 2024 | 33.97 | 34.13 | 33.85 | 34.06 | 13,877 | +0.13(+0.39%) |
May 01, 2024 | 33.95 | 34.26 | 33.84 | 33.93 | 11,053 | -0.07(-0.21%) |
Apr 30, 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 27,615 | -0.37(-1.08%) |
Apr 29, 2024 | 34.33 | 34.38 | 34.25 | 34.37 | 26,308 | +0.13(+0.37%) |
Apr 26, 2024 | 34.20 | 34.33 | 34.20 | 34.24 | 7,103 | +0.25(+0.75%) |
Apr 25, 2024 | 33.79 | 34.07 | 33.75 | 33.99 | 31,001 | -0.17(-0.50%) |
Apr 24, 2024 | 34.21 | 34.21 | 34.03 | 34.16 | 48,319 | +0.02(+0.06%) |
Apr 23, 2024 | 33.98 | 34.18 | 33.98 | 34.14 | 17,747 | +0.28(+0.83%) |
Apr 22, 2024 | 33.77 | 34.00 | 33.69 | 33.86 | 13,711 | +0.22(+0.66%) |
Apr 19, 2024 | 33.84 | 33.88 | 33.57 | 33.64 | 33,450 | -0.19(-0.56%) |
Apr 18, 2024 | 33.96 | 34.04 | 33.78 | 33.83 | 38,301 | +0.02(+0.04%) |
Apr 17, 2024 | 34.18 | 34.18 | 33.81 | 33.81 | 30,618 | -0.21(-0.63%) |
Apr 16, 2024 | 33.99 | 34.12 | 33.92 | 34.02 | 31,708 | -0.03(-0.09%) |
Apr 15, 2024 | 34.47 | 34.52 | 34.00 | 34.06 | 55,972 | -0.22(-0.65%) |
Apr 12, 2024 | 34.55 | 34.55 | 34.25 | 34.28 | 26,411 | -0.44(-1.26%) |
Apr 11, 2024 | 34.53 | 34.77 | 34.38 | 34.72 | 35,155 | +0.18(+0.51%) |
Apr 10, 2024 | 34.45 | 34.59 | 34.37 | 34.54 | 43,282 | -0.21(-0.60%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.52 | 34.75 | 100,051 | +0.05(+0.15%) |
Apr 08, 2024 | 34.72 | 34.74 | 34.64 | 34.70 | 20,099 | +0.00(+0.01%) |
Apr 05, 2024 | 34.53 | 34.77 | 34.50 | 34.69 | 41,174 | +0.23(+0.67%) |
Apr 04, 2024 | 34.92 | 34.93 | 34.46 | 34.46 | 114,612 | -0.23(-0.66%) |
Apr 03, 2024 | 34.60 | 34.81 | 34.60 | 34.69 | 84,226 | +0.00(+0.01%) |
Apr 02, 2024 | 34.77 | 34.77 | 34.57 | 34.69 | 33,595 | -0.21(-0.60%) |