Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.73 | 35.74 | 35.62 | 35.63 | 2,607 | -0.19(-0.54%) |
May 16, 2024 | 35.64 | 35.82 | 35.64 | 35.82 | 753 | +0.12(+0.33%) |
May 15, 2024 | 35.57 | 35.70 | 35.52 | 35.70 | 2,508 | +0.05(+0.15%) |
May 14, 2024 | 35.86 | 35.86 | 35.65 | 35.65 | 3,481 | +0.24(+0.67%) |
May 13, 2024 | 35.59 | 35.59 | 35.41 | 35.41 | 1,951 | +0.29(+0.82%) |
May 10, 2024 | 35.53 | 35.53 | 34.98 | 35.12 | 8,939 | -0.26(-0.73%) |
May 09, 2024 | 35.14 | 35.38 | 35.07 | 35.38 | 831 | +0.35(+1.00%) |
May 08, 2024 | 34.55 | 35.03 | 34.45 | 35.03 | 2,859 | +0.32(+0.92%) |
May 07, 2024 | 34.99 | 34.99 | 34.71 | 34.71 | 1,103 | +0.05(+0.14%) |
May 06, 2024 | 34.73 | 34.85 | 34.66 | 34.66 | 2,707 | +0.22(+0.64%) |
May 03, 2024 | 34.52 | 34.52 | 34.44 | 34.44 | 769 | +0.23(+0.67%) |
May 02, 2024 | 34.12 | 34.21 | 33.78 | 34.21 | 2,707 | +0.43(+1.28%) |
May 01, 2024 | 33.81 | 33.85 | 33.71 | 33.78 | 1,537 | +0.07(+0.21%) |
Apr 30, 2024 | 34.12 | 34.12 | 33.71 | 33.71 | 596 | -0.60(-1.75%) |
Apr 29, 2024 | 34.33 | 34.37 | 34.28 | 34.31 | 1,700 | +0.18(+0.53%) |
Apr 26, 2024 | 34.16 | 34.19 | 34.13 | 34.13 | 3,574 | +0.11(+0.31%) |
Apr 25, 2024 | 34.11 | 34.11 | 33.90 | 34.03 | 6,629 | -0.39(-1.14%) |
Apr 24, 2024 | 34.40 | 34.42 | 34.31 | 34.42 | 723 | -0.02(-0.05%) |
Apr 23, 2024 | 33.86 | 34.43 | 33.86 | 34.43 | 2,721 | +0.56(+1.66%) |
Apr 22, 2024 | 33.73 | 34.07 | 33.73 | 33.87 | 3,378 | +0.22(+0.65%) |
Apr 19, 2024 | 33.52 | 33.66 | 33.51 | 33.66 | 749 | +0.45(+1.35%) |
Apr 18, 2024 | 33.33 | 33.45 | 33.16 | 33.21 | 1,030 | +0.08(+0.25%) |
Apr 17, 2024 | 33.59 | 33.59 | 33.13 | 33.13 | 3,564 | -0.28(-0.84%) |
Apr 16, 2024 | 33.39 | 33.41 | 33.39 | 33.41 | 674 | -0.10(-0.29%) |
Apr 15, 2024 | 34.01 | 34.01 | 33.44 | 33.50 | 1,295 | -0.31(-0.92%) |
Apr 12, 2024 | 34.19 | 34.19 | 33.81 | 33.82 | 715 | -0.49(-1.43%) |
Apr 11, 2024 | 34.33 | 34.33 | 34.27 | 34.31 | 1,857 | +0.10(+0.30%) |
Apr 10, 2024 | 34.40 | 34.46 | 34.21 | 34.21 | 1,311 | -0.94(-2.68%) |
Apr 09, 2024 | 35.23 | 35.23 | 35.09 | 35.15 | 539 | +0.06(+0.18%) |
Apr 08, 2024 | 35.02 | 35.18 | 35.02 | 35.09 | 1,358 | +0.17(+0.49%) |
Apr 05, 2024 | 34.77 | 34.91 | 34.73 | 34.91 | 2,953 | +0.08(+0.24%) |
Apr 04, 2024 | 35.34 | 35.36 | 34.83 | 34.83 | 910 | -0.27(-0.78%) |
Apr 03, 2024 | 34.94 | 35.12 | 34.93 | 35.10 | 1,038 | +0.08(+0.22%) |
Apr 02, 2024 | 35.46 | 35.46 | 34.88 | 35.02 | 735 | -0.79(-2.22%) |
Apr 01, 2024 | 36.15 | 36.15 | 35.80 | 35.82 | 2,793 | -0.27(-0.74%) |
Mar 28, 2024 | 35.91 | 36.09 | 35.91 | 36.09 | 3,776 | +0.39(+1.09%) |
Mar 27, 2024 | 35.16 | 35.70 | 35.16 | 35.70 | 643 | +0.71(+2.03%) |
Mar 26, 2024 | 35.02 | 35.20 | 34.98 | 34.98 | 4,609 | -0.16(-0.46%) |
Mar 25, 2024 | 35.21 | 35.34 | 35.15 | 35.15 | 3,407 | +0.00(+0.01%) |
Mar 22, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 299 | -0.53(-1.49%) |
Mar 21, 2024 | 35.51 | 35.67 | 35.51 | 35.67 | 606 | +0.40(+1.13%) |
Mar 20, 2024 | 34.45 | 35.27 | 34.45 | 35.27 | 1,983 | +0.66(+1.91%) |
Mar 19, 2024 | 34.20 | 34.61 | 34.20 | 34.61 | 1,040 | +0.25(+0.74%) |
Mar 18, 2024 | 34.50 | 34.54 | 34.36 | 34.36 | 3,069 | -0.29(-0.83%) |
Mar 15, 2024 | 34.55 | 34.65 | 34.55 | 34.65 | 1,763 | +0.31(+0.89%) |
Mar 14, 2024 | 34.65 | 34.65 | 34.23 | 34.34 | 6,921 | -0.67(-1.92%) |
Mar 13, 2024 | 34.88 | 35.22 | 34.88 | 35.01 | 982 | +0.14(+0.39%) |
Mar 12, 2024 | 34.88 | 35.02 | 34.79 | 34.88 | 4,324 | -0.06(-0.16%) |
Mar 11, 2024 | 34.73 | 35.03 | 34.71 | 34.93 | 5,095 | -0.10(-0.29%) |
Mar 08, 2024 | 35.03 | 35.42 | 34.95 | 35.03 | 1,234 | +0.14(+0.41%) |
Mar 07, 2024 | 35.04 | 35.05 | 34.88 | 34.89 | 2,043 | +0.17(+0.50%) |
Mar 06, 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 5,212 | -0.06(-0.17%) |
Mar 05, 2024 | 34.95 | 35.12 | 34.78 | 34.78 | 9,590 | -0.30(-0.85%) |
Mar 04, 2024 | 35.33 | 35.38 | 35.07 | 35.07 | 1,857 | -0.40(-1.14%) |