Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.18 | 35.26 | 35.18 | 35.26 | 214 | +0.07(+0.20%) |
May 16, 2024 | 35.35 | 35.35 | 35.19 | 35.19 | 1,269 | -0.39(-1.10%) |
May 15, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 101 | +0.08(+0.23%) |
May 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 104 | +0.29(+0.82%) |
May 13, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 169 | -0.56(-1.57%) |
May 10, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 100 | +0.62(+1.77%) |
May 09, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 124 | +0.28(+0.79%) |
May 08, 2024 | 34.88 | 34.88 | 34.87 | 34.87 | 267 | +0.11(+0.32%) |
May 07, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 138 | +0.22(+0.64%) |
May 06, 2024 | 34.37 | 34.54 | 34.37 | 34.54 | 376 | +0.79(+2.34%) |
May 03, 2024 | 33.77 | 33.88 | 33.75 | 33.75 | 261 | +0.30(+0.89%) |
May 02, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 83 | +0.51(+1.56%) |
May 01, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 128 | +0.16(+0.49%) |
Apr 30, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 62 | -0.88(-2.61%) |
Apr 29, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 156 | +0.09(+0.27%) |
Apr 26, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 113 | +0.07(+0.20%) |
Apr 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 147 | +0.10(+0.30%) |
Apr 24, 2024 | 33.64 | 33.64 | 33.40 | 33.40 | 1,295 | -0.11(-0.33%) |
Apr 23, 2024 | 33.57 | 33.57 | 33.51 | 33.51 | 208 | +0.46(+1.39%) |
Apr 22, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 56 | +0.07(+0.21%) |
Apr 19, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 100 | +0.40(+1.23%) |
Apr 18, 2024 | 33.15 | 33.15 | 32.58 | 32.58 | 1,001 | -0.56(-1.68%) |
Apr 17, 2024 | 33.12 | 33.14 | 33.12 | 33.14 | 354 | -0.12(-0.35%) |
Apr 16, 2024 | 33.21 | 33.32 | 33.21 | 33.25 | 309 | -0.23(-0.68%) |
Apr 15, 2024 | 34.10 | 34.10 | 33.48 | 33.48 | 1,962 | -0.34(-1.01%) |
Apr 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 100 | -0.07(-0.21%) |
Apr 11, 2024 | 33.97 | 34.10 | 33.89 | 33.89 | 297 | -0.20(-0.59%) |
Apr 10, 2024 | 34.12 | 34.12 | 34.09 | 34.09 | 210 | -0.44(-1.26%) |
Apr 09, 2024 | 34.26 | 34.53 | 34.26 | 34.53 | 156 | +0.02(+0.05%) |
Apr 08, 2024 | 34.60 | 34.60 | 34.51 | 34.51 | 341 | +0.09(+0.26%) |
Apr 05, 2024 | 34.17 | 34.42 | 34.17 | 34.42 | 144 | +0.27(+0.79%) |
Apr 04, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 64 | -0.38(-1.10%) |
Apr 03, 2024 | 34.23 | 34.53 | 34.23 | 34.53 | 172 | +0.41(+1.20%) |
Apr 02, 2024 | 34.06 | 34.12 | 34.05 | 34.12 | 303 | -0.18(-0.52%) |
Apr 01, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 84 | -0.31(-0.89%) |
Mar 28, 2024 | 34.58 | 34.61 | 34.54 | 34.61 | 372 | +0.09(+0.25%) |
Mar 27, 2024 | 34.39 | 34.52 | 34.39 | 34.52 | 224 | +0.37(+1.08%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 131 | -0.05(-0.15%) |
Mar 25, 2024 | 34.32 | 34.33 | 34.20 | 34.20 | 792 | +0.04(+0.12%) |
Mar 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 100 | -0.34(-0.99%) |
Mar 21, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 89 | +0.32(+0.95%) |
Mar 20, 2024 | 33.77 | 34.18 | 33.77 | 34.18 | 659 | +0.33(+0.97%) |
Mar 19, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 6 | +0.25(+0.74%) |
Mar 18, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 43 | +0.00(+0.01%) |
Mar 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.07(+0.22%) |
Mar 14, 2024 | 33.64 | 33.64 | 33.53 | 33.53 | 254 | -0.37(-1.08%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 68 | +0.22(+0.65%) |
Mar 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 80 | +0.55(+1.66%) |
Mar 11, 2024 | 33.39 | 33.47 | 33.13 | 33.13 | 1,915 | -0.63(-1.86%) |
Mar 08, 2024 | 33.86 | 33.86 | 33.75 | 33.75 | 241 | +0.16(+0.48%) |
Mar 07, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 44 | +0.25(+0.76%) |
Mar 06, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 17 | +0.35(+1.07%) |
Mar 05, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 17 | -0.01(-0.03%) |
Mar 04, 2024 | 33.16 | 33.16 | 33.00 | 33.00 | 230 | -0.23(-0.69%) |