Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.05 | 35.16 | 35.05 | 35.10 | 12,717 | +0.18(+0.52%) |
May 23, 2024 | 35.34 | 35.34 | 34.83 | 34.92 | 10,758 | -0.03(-0.08%) |
May 22, 2024 | 35.05 | 35.09 | 34.88 | 34.95 | 23,550 | -0.21(-0.60%) |
May 21, 2024 | 35.08 | 35.18 | 35.06 | 35.16 | 12,765 | +0.08(+0.23%) |
May 20, 2024 | 35.10 | 35.19 | 35.07 | 35.08 | 10,385 | -0.06(-0.18%) |
May 17, 2024 | 35.04 | 35.16 | 34.98 | 35.14 | 8,776 | +0.10(+0.29%) |
May 16, 2024 | 35.07 | 35.13 | 35.04 | 35.04 | 9,940 | -0.16(-0.45%) |
May 15, 2024 | 34.98 | 35.20 | 34.98 | 35.20 | 10,517 | +0.34(+0.97%) |
May 14, 2024 | 34.84 | 34.88 | 34.76 | 34.86 | 16,203 | +0.08(+0.23%) |
May 13, 2024 | 34.90 | 34.90 | 34.76 | 34.78 | 22,295 | -0.10(-0.28%) |
May 10, 2024 | 34.87 | 34.91 | 34.82 | 34.88 | 19,289 | +0.09(+0.26%) |
May 09, 2024 | 34.71 | 34.81 | 34.60 | 34.79 | 62,307 | +0.21(+0.60%) |
May 08, 2024 | 34.53 | 34.61 | 34.53 | 34.58 | 26,103 | +0.19(+0.55%) |
May 07, 2024 | 34.41 | 34.49 | 34.34 | 34.39 | 28,867 | +0.18(+0.53%) |
May 06, 2024 | 34.21 | 34.25 | 34.18 | 34.21 | 15,666 | +0.20(+0.60%) |
May 03, 2024 | 34.08 | 34.08 | 33.88 | 34.01 | 20,413 | +0.32(+0.94%) |
May 02, 2024 | 33.50 | 33.73 | 33.43 | 33.69 | 17,562 | +0.44(+1.32%) |
May 01, 2024 | 33.28 | 33.63 | 33.20 | 33.25 | 19,676 | -0.05(-0.15%) |
Apr 30, 2024 | 33.66 | 33.68 | 33.30 | 33.30 | 10,458 | -0.48(-1.42%) |
Apr 29, 2024 | 33.78 | 33.80 | 33.71 | 33.78 | 16,827 | +0.06(+0.18%) |
Apr 26, 2024 | 33.64 | 33.79 | 33.62 | 33.72 | 15,486 | +0.17(+0.51%) |
Apr 25, 2024 | 33.26 | 33.58 | 33.21 | 33.55 | 57,055 | -0.06(-0.18%) |
Apr 24, 2024 | 33.80 | 33.80 | 33.54 | 33.61 | 59,511 | -0.28(-0.82%) |
Apr 23, 2024 | 33.83 | 33.95 | 33.65 | 33.89 | 17,531 | +0.38(+1.13%) |
Apr 22, 2024 | 33.56 | 33.61 | 33.35 | 33.51 | 33,223 | +0.27(+0.81%) |
Apr 19, 2024 | 33.26 | 33.34 | 33.17 | 33.24 | 45,981 | +0.08(+0.24%) |
Apr 18, 2024 | 33.25 | 33.38 | 33.12 | 33.16 | 73,897 | -0.11(-0.34%) |
Apr 17, 2024 | 33.38 | 33.38 | 33.16 | 33.27 | 10,397 | +0.12(+0.38%) |
Apr 16, 2024 | 33.21 | 33.28 | 33.06 | 33.15 | 22,633 | -0.25(-0.75%) |
Apr 15, 2024 | 33.85 | 33.85 | 33.37 | 33.40 | 20,155 | -0.06(-0.17%) |
Apr 12, 2024 | 33.80 | 33.80 | 33.45 | 33.46 | 24,806 | -0.51(-1.50%) |
Apr 11, 2024 | 34.02 | 34.02 | 33.63 | 33.97 | 28,421 | +0.11(+0.32%) |
Apr 10, 2024 | 33.75 | 33.98 | 33.75 | 33.86 | 53,264 | -0.38(-1.12%) |
Apr 09, 2024 | 34.49 | 34.49 | 34.10 | 34.24 | 42,762 | -0.09(-0.26%) |
Apr 08, 2024 | 34.37 | 34.42 | 34.30 | 34.33 | 25,671 | +0.04(+0.12%) |
Apr 05, 2024 | 34.18 | 34.37 | 34.10 | 34.29 | 18,339 | +0.05(+0.16%) |
Apr 04, 2024 | 34.67 | 34.67 | 34.19 | 34.23 | 16,970 | -0.27(-0.77%) |
Apr 03, 2024 | 34.32 | 34.59 | 34.32 | 34.50 | 12,838 | +0.11(+0.32%) |
Apr 02, 2024 | 34.42 | 34.42 | 34.33 | 34.39 | 31,475 | -0.39(-1.13%) |
Apr 01, 2024 | 35.00 | 35.00 | 34.73 | 34.78 | 11,582 | -0.20(-0.58%) |
Mar 28, 2024 | 34.99 | 35.05 | 34.95 | 34.98 | 37,712 | -0.12(-0.34%) |
Mar 27, 2024 | 34.98 | 35.11 | 34.98 | 35.10 | 78,885 | +0.16(+0.45%) |
Mar 26, 2024 | 35.07 | 35.07 | 34.93 | 34.95 | 29,588 | +0.09(+0.27%) |
Mar 25, 2024 | 34.94 | 35.00 | 34.85 | 34.85 | 13,727 | -0.11(-0.31%) |
Mar 22, 2024 | 34.96 | 34.99 | 34.93 | 34.96 | 22,298 | -0.06(-0.17%) |
Mar 21, 2024 | 35.18 | 35.18 | 35.02 | 35.02 | 9,215 | -0.25(-0.70%) |
Mar 20, 2024 | 34.95 | 35.28 | 34.93 | 35.27 | 11,962 | +0.36(+1.03%) |
Mar 19, 2024 | 34.78 | 34.95 | 34.78 | 34.91 | 28,673 | +0.18(+0.52%) |
Mar 18, 2024 | 34.90 | 34.90 | 34.71 | 34.73 | 7,903 | -0.14(-0.39%) |
Mar 15, 2024 | 35.01 | 35.01 | 34.84 | 34.87 | 9,647 | -0.14(-0.41%) |
Mar 14, 2024 | 35.27 | 35.27 | 34.95 | 35.01 | 7,812 | -0.28(-0.80%) |
Mar 13, 2024 | 35.35 | 35.36 | 35.25 | 35.29 | 60,726 | +0.10(+0.30%) |
Mar 12, 2024 | 34.96 | 35.23 | 34.89 | 35.19 | 10,710 | +0.24(+0.69%) |
Mar 11, 2024 | 34.90 | 34.95 | 34.79 | 34.95 | 11,767 | -0.05(-0.13%) |
Mar 08, 2024 | 35.25 | 35.25 | 34.98 | 34.99 | 22,101 | -0.11(-0.32%) |
Mar 07, 2024 | 34.95 | 35.17 | 34.95 | 35.11 | 40,784 | +0.25(+0.72%) |
Mar 06, 2024 | 34.84 | 34.98 | 34.81 | 34.86 | 16,439 | +0.29(+0.84%) |
Mar 05, 2024 | 34.66 | 34.72 | 34.52 | 34.57 | 16,712 | -0.01(-0.03%) |
Mar 04, 2024 | 34.45 | 34.64 | 34.45 | 34.58 | 11,133 | -0.04(-0.12%) |