Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.60 | 34.73 | 34.52 | 34.70 | 967,426 | +0.21(+0.61%) |
May 16, 2024 | 34.38 | 34.69 | 34.37 | 34.49 | 655,301 | +0.12(+0.35%) |
May 15, 2024 | 34.20 | 34.37 | 34.10 | 34.37 | 1,808,725 | +0.23(+0.67%) |
May 14, 2024 | 34.10 | 34.38 | 34.09 | 34.14 | 324,764 | +0.09(+0.26%) |
May 13, 2024 | 34.31 | 34.43 | 33.95 | 34.05 | 1,260,074 | -0.24(-0.70%) |
May 10, 2024 | 34.60 | 34.75 | 33.95 | 34.29 | 506,507 | -0.40(-1.15%) |
May 09, 2024 | 34.42 | 34.75 | 34.30 | 34.69 | 1,116,251 | +0.25(+0.73%) |
May 08, 2024 | 34.10 | 34.48 | 34.10 | 34.44 | 371,388 | +0.05(+0.15%) |
May 07, 2024 | 34.30 | 34.46 | 34.20 | 34.39 | 181,625 | +0.09(+0.26%) |
May 06, 2024 | 34.18 | 34.36 | 34.09 | 34.30 | 342,571 | +0.15(+0.44%) |
May 03, 2024 | 34.35 | 34.45 | 33.87 | 34.15 | 246,595 | +0.14(+0.41%) |
May 02, 2024 | 34.44 | 34.44 | 33.91 | 34.01 | 240,639 | -0.29(-0.85%) |
May 01, 2024 | 34.22 | 34.58 | 34.00 | 34.30 | 727,979 | +0.26(+0.76%) |
Apr 30, 2024 | 34.06 | 34.47 | 34.00 | 34.04 | 200,339 | -0.12(-0.35%) |
Apr 29, 2024 | 34.09 | 34.58 | 33.99 | 34.16 | 239,219 | +0.10(+0.29%) |
Apr 26, 2024 | 34.06 | 34.15 | 33.73 | 34.06 | 200,367 | -0.03(-0.09%) |
Apr 25, 2024 | 34.17 | 34.22 | 34.02 | 34.09 | 179,063 | -0.29(-0.84%) |
Apr 24, 2024 | 34.31 | 34.45 | 34.07 | 34.38 | 218,293 | +0.25(+0.73%) |
Apr 23, 2024 | 34.10 | 34.48 | 34.05 | 34.13 | 358,342 | +0.03(+0.09%) |
Apr 22, 2024 | 34.00 | 34.40 | 33.86 | 34.10 | 467,754 | -0.22(-0.64%) |
Apr 19, 2024 | 34.40 | 34.59 | 34.22 | 34.32 | 253,758 | -0.13(-0.38%) |
Apr 18, 2024 | 34.65 | 34.83 | 34.45 | 34.45 | 415,786 | -0.16(-0.46%) |
Apr 17, 2024 | 34.84 | 34.84 | 34.58 | 34.61 | 416,492 | +0.00(+0.00%) |
Apr 16, 2024 | 34.65 | 34.90 | 34.59 | 34.61 | 208,954 | -0.13(-0.37%) |
Apr 15, 2024 | 34.98 | 35.02 | 34.66 | 34.74 | 214,569 | -0.24(-0.69%) |
Apr 12, 2024 | 34.81 | 35.08 | 34.77 | 34.98 | 326,429 | -0.04(-0.11%) |
Apr 11, 2024 | 35.42 | 35.42 | 34.92 | 35.02 | 527,258 | +0.05(+0.14%) |
Apr 10, 2024 | 34.66 | 35.13 | 34.63 | 34.97 | 605,757 | +0.04(+0.11%) |
Apr 09, 2024 | 34.85 | 35.05 | 34.60 | 34.93 | 263,833 | +0.23(+0.66%) |
Apr 08, 2024 | 35.05 | 35.09 | 34.50 | 34.70 | 2,128,577 | -0.27(-0.77%) |
Apr 05, 2024 | 34.65 | 35.04 | 34.60 | 34.97 | 217,147 | +0.32(+0.92%) |
Apr 04, 2024 | 35.10 | 35.24 | 34.62 | 34.65 | 399,022 | -0.43(-1.23%) |
Apr 03, 2024 | 34.53 | 35.14 | 34.53 | 35.08 | 388,374 | +0.23(+0.66%) |
Apr 02, 2024 | 34.78 | 35.03 | 34.65 | 34.85 | 418,850 | -0.02(-0.06%) |
Apr 01, 2024 | 34.96 | 35.24 | 34.86 | 34.87 | 321,914 | -0.09(-0.26%) |
Mar 28, 2024 | 35.15 | 35.12 | 34.90 | 34.96 | 231,802 | -0.19(-0.54%) |
Mar 27, 2024 | 35.17 | 35.25 | 35.00 | 35.15 | 346,325 | +0.08(+0.23%) |
Mar 26, 2024 | 35.10 | 35.40 | 34.92 | 35.07 | 310,268 | +0.13(+0.37%) |
Mar 25, 2024 | 34.94 | 35.39 | 34.90 | 34.94 | 349,015 | +0.05(+0.14%) |
Mar 22, 2024 | 35.00 | 35.11 | 34.89 | 34.89 | 323,991 | -0.08(-0.23%) |
Mar 21, 2024 | 35.00 | 35.25 | 34.90 | 34.97 | 521,011 | -0.03(-0.09%) |
Mar 20, 2024 | 34.97 | 35.20 | 34.89 | 35.00 | 338,173 | +0.01(+0.03%) |
Mar 19, 2024 | 34.92 | 35.34 | 34.92 | 34.99 | 261,456 | +0.05(+0.14%) |
Mar 18, 2024 | 35.00 | 35.22 | 34.90 | 34.94 | 539,707 | -0.06(-0.17%) |
Mar 15, 2024 | 34.84 | 35.18 | 34.84 | 35.00 | 1,624,041 | +0.01(+0.03%) |
Mar 14, 2024 | 35.30 | 35.40 | 34.90 | 34.99 | 513,511 | -0.36(-1.02%) |
Mar 13, 2024 | 35.25 | 35.50 | 35.20 | 35.35 | 596,959 | +0.11(+0.31%) |
Mar 12, 2024 | 35.25 | 35.33 | 35.00 | 35.24 | 412,669 | +0.08(+0.23%) |
Mar 11, 2024 | 35.50 | 35.65 | 35.16 | 35.16 | 280,024 | -0.38(-1.07%) |
Mar 08, 2024 | 35.75 | 35.80 | 35.36 | 35.54 | 582,645 | -0.23(-0.64%) |
Mar 07, 2024 | 35.90 | 35.90 | 35.65 | 35.77 | 398,349 | +0.06(+0.17%) |
Mar 06, 2024 | 35.68 | 36.00 | 35.60 | 35.71 | 749,507 | +0.13(+0.37%) |
Mar 05, 2024 | 35.62 | 35.85 | 35.08 | 35.58 | 758,736 | -0.06(-0.17%) |
Mar 04, 2024 | 35.46 | 35.70 | 34.25 | 35.64 | 2,333,758 | -0.81(-2.22%) |