Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.50 | 35.50 | 35.41 | 35.49 | 6,341 | +0.04(+0.11%) |
May 16, 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 5,641 | +0.18(+0.52%) |
May 15, 2024 | 35.22 | 35.27 | 35.22 | 35.27 | 1,993 | +0.19(+0.54%) |
May 14, 2024 | 35.09 | 35.09 | 34.94 | 35.08 | 1,830 | -0.01(-0.03%) |
May 13, 2024 | 35.21 | 35.26 | 35.06 | 35.09 | 5,477 | -0.04(-0.11%) |
May 10, 2024 | 35.10 | 35.13 | 35.09 | 35.13 | 979 | +0.06(+0.17%) |
May 09, 2024 | 34.95 | 35.07 | 34.95 | 35.07 | 4,727 | +0.17(+0.47%) |
May 08, 2024 | 34.82 | 34.90 | 34.82 | 34.90 | 4,735 | +0.04(+0.13%) |
May 07, 2024 | 34.80 | 34.86 | 34.77 | 34.86 | 2,844 | +0.26(+0.74%) |
May 06, 2024 | 34.51 | 34.60 | 34.47 | 34.60 | 2,223 | +0.13(+0.38%) |
May 03, 2024 | 34.30 | 34.48 | 34.30 | 34.47 | 2,642 | +0.23(+0.67%) |
May 02, 2024 | 34.24 | 34.28 | 34.24 | 34.24 | 1,706 | -0.06(-0.18%) |
May 01, 2024 | 34.26 | 34.56 | 34.19 | 34.30 | 4,168 | -0.03(-0.08%) |
Apr 30, 2024 | 34.51 | 34.51 | 34.33 | 34.33 | 3,071 | -0.34(-0.98%) |
Apr 29, 2024 | 34.73 | 34.73 | 34.61 | 34.67 | 3,795 | +0.07(+0.20%) |
Apr 26, 2024 | 34.72 | 34.72 | 34.60 | 34.60 | 3,725 | -0.11(-0.31%) |
Apr 25, 2024 | 34.69 | 34.81 | 34.54 | 34.71 | 13,041 | -0.10(-0.29%) |
Apr 24, 2024 | 34.65 | 34.81 | 34.62 | 34.81 | 7,287 | +0.07(+0.21%) |
Apr 23, 2024 | 34.72 | 34.77 | 34.72 | 34.74 | 1,600 | +0.23(+0.66%) |
Apr 22, 2024 | 34.47 | 34.68 | 34.41 | 34.51 | 15,809 | +0.20(+0.59%) |
Apr 19, 2024 | 34.15 | 34.31 | 34.15 | 34.31 | 8,338 | +0.28(+0.84%) |
Apr 18, 2024 | 34.18 | 34.18 | 33.97 | 34.02 | 4,742 | +0.04(+0.12%) |
Apr 17, 2024 | 34.01 | 34.02 | 33.89 | 33.98 | 3,756 | +0.05(+0.15%) |
Apr 16, 2024 | 33.99 | 34.05 | 33.90 | 33.93 | 6,145 | -0.08(-0.24%) |
Apr 15, 2024 | 34.51 | 34.51 | 34.01 | 34.02 | 2,552 | -0.19(-0.54%) |
Apr 12, 2024 | 34.44 | 34.46 | 34.16 | 34.20 | 10,887 | -0.32(-0.92%) |
Apr 11, 2024 | 34.58 | 34.67 | 34.52 | 34.52 | 16,272 | -0.27(-0.77%) |
Apr 10, 2024 | 34.77 | 34.84 | 34.70 | 34.79 | 2,676 | -0.29(-0.82%) |
Apr 09, 2024 | 35.09 | 35.09 | 34.95 | 35.08 | 4,438 | +0.08(+0.22%) |
Apr 08, 2024 | 35.03 | 35.08 | 35.00 | 35.00 | 4,797 | -0.03(-0.09%) |
Apr 05, 2024 | 34.95 | 35.09 | 34.95 | 35.03 | 1,921 | +0.12(+0.35%) |
Apr 04, 2024 | 35.42 | 35.46 | 34.88 | 34.91 | 4,792 | -0.36(-1.03%) |
Apr 03, 2024 | 35.33 | 35.39 | 35.23 | 35.27 | 12,286 | -0.10(-0.28%) |
Apr 02, 2024 | 35.43 | 35.44 | 35.33 | 35.37 | 44,454 | -0.18(-0.51%) |