Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.83 | 34.87 | 34.68 | 34.87 | 3,160 | +0.12(+0.35%) |
May 21, 2024 | 34.72 | 34.77 | 34.71 | 34.75 | 23,590 | -0.26(-0.74%) |
May 20, 2024 | 34.91 | 35.01 | 34.83 | 35.01 | 3,881 | +0.42(+1.21%) |
May 17, 2024 | 34.78 | 34.78 | 34.55 | 34.59 | 2,729 | -0.08(-0.23%) |
May 16, 2024 | 34.78 | 34.82 | 34.67 | 34.67 | 5,233 | -0.31(-0.89%) |
May 15, 2024 | 34.55 | 34.98 | 34.55 | 34.98 | 4,890 | +0.63(+1.83%) |
May 14, 2024 | 34.22 | 34.42 | 34.22 | 34.35 | 6,218 | +0.14(+0.41%) |
May 13, 2024 | 34.32 | 34.32 | 34.07 | 34.21 | 15,901 | +0.26(+0.77%) |
May 10, 2024 | 34.01 | 34.04 | 33.94 | 33.95 | 9,635 | +0.00(+0.00%) |
May 09, 2024 | 33.87 | 33.98 | 33.87 | 33.95 | 5,674 | +0.11(+0.33%) |
May 08, 2024 | 33.71 | 33.87 | 33.71 | 33.84 | 3,277 | -0.07(-0.21%) |
May 07, 2024 | 33.93 | 34.16 | 33.91 | 33.91 | 9,516 | -0.09(-0.26%) |
May 06, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 38,676 | +0.50(+1.49%) |
May 03, 2024 | 33.51 | 33.61 | 33.48 | 33.50 | 4,957 | +0.25(+0.75%) |
May 02, 2024 | 32.68 | 33.25 | 32.68 | 33.25 | 8,469 | +0.72(+2.21%) |
May 01, 2024 | 32.79 | 33.20 | 32.53 | 32.53 | 11,934 | -0.38(-1.15%) |
Apr 30, 2024 | 33.50 | 33.50 | 32.91 | 32.91 | 5,240 | -0.67(-2.00%) |
Apr 29, 2024 | 33.49 | 33.58 | 33.44 | 33.58 | 1,798 | +0.10(+0.30%) |
Apr 26, 2024 | 33.12 | 33.60 | 33.12 | 33.48 | 2,150 | +0.45(+1.36%) |
Apr 25, 2024 | 32.61 | 33.12 | 32.58 | 33.03 | 7,167 | -0.15(-0.45%) |
Apr 24, 2024 | 33.22 | 33.43 | 32.90 | 33.18 | 17,318 | +0.06(+0.18%) |
Apr 23, 2024 | 32.68 | 33.12 | 32.63 | 33.12 | 11,351 | +0.67(+2.06%) |
Apr 22, 2024 | 32.32 | 32.72 | 32.20 | 32.45 | 13,456 | +0.37(+1.15%) |
Apr 19, 2024 | 32.58 | 32.58 | 32.02 | 32.08 | 5,824 | -0.56(-1.72%) |
Apr 18, 2024 | 33.05 | 33.05 | 32.61 | 32.64 | 16,523 | -0.24(-0.73%) |
Apr 17, 2024 | 33.26 | 33.32 | 32.80 | 32.88 | 6,420 | -0.35(-1.05%) |
Apr 16, 2024 | 33.20 | 33.41 | 33.05 | 33.23 | 13,438 | -0.09(-0.27%) |
Apr 15, 2024 | 34.02 | 34.10 | 33.17 | 33.32 | 5,189 | -0.40(-1.19%) |
Apr 12, 2024 | 33.95 | 33.97 | 33.69 | 33.72 | 14,047 | -0.58(-1.69%) |
Apr 11, 2024 | 33.99 | 34.31 | 33.99 | 34.30 | 5,428 | +0.37(+1.09%) |
Apr 10, 2024 | 33.93 | 34.05 | 33.90 | 33.93 | 6,456 | -0.40(-1.17%) |
Apr 09, 2024 | 34.18 | 34.34 | 34.16 | 34.33 | 5,061 | +0.14(+0.41%) |
Apr 08, 2024 | 34.25 | 34.27 | 34.19 | 34.19 | 3,390 | +0.05(+0.15%) |
Apr 05, 2024 | 34.08 | 34.25 | 34.08 | 34.14 | 5,975 | +0.17(+0.51%) |
Apr 04, 2024 | 34.49 | 34.54 | 33.97 | 33.97 | 6,102 | -0.30(-0.88%) |
Apr 03, 2024 | 34.07 | 34.46 | 34.07 | 34.27 | 7,366 | +0.04(+0.12%) |
Apr 02, 2024 | 34.22 | 34.23 | 34.12 | 34.23 | 2,614 | -0.44(-1.27%) |
Apr 01, 2024 | 34.00 | 34.83 | 34.00 | 34.67 | 7,995 | +0.16(+0.46%) |
Mar 28, 2024 | 34.52 | 34.69 | 34.48 | 34.51 | 5,070 | -0.09(-0.26%) |
Mar 27, 2024 | 34.57 | 34.60 | 34.33 | 34.60 | 4,091 | +0.20(+0.58%) |
Mar 26, 2024 | 34.50 | 34.51 | 34.30 | 34.40 | 7,268 | +0.08(+0.23%) |
Mar 25, 2024 | 34.40 | 34.44 | 34.31 | 34.32 | 11,968 | -0.27(-0.78%) |
Mar 22, 2024 | 34.49 | 34.59 | 34.41 | 34.59 | 1,428 | +0.11(+0.32%) |
Mar 21, 2024 | 34.48 | 34.68 | 34.48 | 34.48 | 8,622 | +0.14(+0.40%) |
Mar 20, 2024 | 33.99 | 34.34 | 33.94 | 34.34 | 10,315 | +0.39(+1.16%) |
Mar 19, 2024 | 33.70 | 33.95 | 33.69 | 33.95 | 5,390 | +0.09(+0.28%) |
Mar 18, 2024 | 34.03 | 34.03 | 33.85 | 33.85 | 6,365 | -0.05(-0.15%) |
Mar 15, 2024 | 33.83 | 33.97 | 33.77 | 33.90 | 17,331 | -0.03(-0.09%) |
Mar 14, 2024 | 33.98 | 34.00 | 33.87 | 33.93 | 2,135 | -0.21(-0.61%) |
Mar 13, 2024 | 34.21 | 34.27 | 34.14 | 34.14 | 8,529 | -0.11(-0.32%) |
Mar 12, 2024 | 34.08 | 34.26 | 34.07 | 34.25 | 6,564 | +0.22(+0.64%) |
Mar 11, 2024 | 33.98 | 34.06 | 33.97 | 34.03 | 4,254 | -0.20(-0.58%) |
Mar 08, 2024 | 34.52 | 34.53 | 34.15 | 34.23 | 4,594 | -0.20(-0.58%) |
Mar 07, 2024 | 34.33 | 34.52 | 34.33 | 34.43 | 10,589 | +0.20(+0.58%) |
Mar 06, 2024 | 34.14 | 34.24 | 33.89 | 34.23 | 16,124 | +0.35(+1.03%) |
Mar 05, 2024 | 34.14 | 34.14 | 33.88 | 33.88 | 8,134 | -0.36(-1.05%) |
Mar 04, 2024 | 34.33 | 34.35 | 34.24 | 34.24 | 3,595 | +0.03(+0.09%) |