Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.42 | 35.50 | 35.16 | 35.30 | 53,382 | -0.19(-0.54%) |
May 21, 2024 | 35.48 | 35.55 | 35.38 | 35.49 | 42,485 | -0.18(-0.52%) |
May 20, 2024 | 35.41 | 35.76 | 35.41 | 35.67 | 38,662 | +0.04(+0.12%) |
May 17, 2024 | 35.40 | 35.67 | 35.40 | 35.63 | 37,469 | +0.10(+0.28%) |
May 16, 2024 | 35.74 | 35.74 | 35.45 | 35.53 | 64,741 | -0.26(-0.73%) |
May 15, 2024 | 35.68 | 35.79 | 35.43 | 35.79 | 46,475 | +0.48(+1.36%) |
May 14, 2024 | 35.00 | 35.32 | 34.80 | 35.31 | 70,478 | +0.52(+1.49%) |
May 13, 2024 | 34.84 | 34.85 | 34.63 | 34.79 | 40,433 | +0.21(+0.61%) |
May 10, 2024 | 34.72 | 34.80 | 34.49 | 34.58 | 40,801 | +0.02(+0.06%) |
May 09, 2024 | 34.32 | 34.64 | 34.30 | 34.56 | 67,586 | +0.10(+0.29%) |
May 08, 2024 | 33.86 | 34.46 | 33.86 | 34.46 | 45,242 | +0.13(+0.38%) |
May 07, 2024 | 34.39 | 34.44 | 34.26 | 34.33 | 47,852 | -0.06(-0.17%) |
May 06, 2024 | 34.20 | 34.40 | 34.20 | 34.39 | 72,354 | +0.38(+1.12%) |
May 03, 2024 | 33.83 | 34.01 | 33.77 | 34.01 | 160,764 | +0.59(+1.75%) |
May 02, 2024 | 33.35 | 33.53 | 32.97 | 33.42 | 79,964 | +0.62(+1.91%) |
May 01, 2024 | 32.75 | 33.39 | 32.75 | 32.80 | 46,428 | -0.15(-0.46%) |
Apr 30, 2024 | 33.44 | 33.44 | 32.83 | 32.95 | 48,273 | -0.49(-1.47%) |
Apr 29, 2024 | 32.94 | 33.55 | 32.94 | 33.44 | 54,119 | +0.52(+1.58%) |
Apr 26, 2024 | 32.85 | 32.99 | 32.73 | 32.92 | 52,344 | +0.43(+1.32%) |
Apr 25, 2024 | 32.01 | 32.64 | 32.01 | 32.49 | 32,654 | -0.13(-0.40%) |
Apr 24, 2024 | 32.84 | 32.84 | 32.45 | 32.62 | 51,565 | -0.03(-0.09%) |
Apr 23, 2024 | 32.25 | 32.68 | 32.25 | 32.65 | 39,482 | +0.41(+1.27%) |
Apr 22, 2024 | 32.06 | 32.32 | 31.89 | 32.24 | 82,037 | +0.21(+0.66%) |
Apr 19, 2024 | 32.08 | 32.22 | 31.78 | 32.03 | 93,584 | -0.28(-0.87%) |
Apr 18, 2024 | 32.33 | 32.54 | 32.07 | 32.31 | 57,822 | +0.10(+0.31%) |
Apr 17, 2024 | 32.23 | 32.46 | 31.98 | 32.21 | 77,318 | +0.14(+0.44%) |
Apr 16, 2024 | 32.35 | 32.35 | 31.88 | 32.07 | 157,623 | -0.63(-1.93%) |
Apr 15, 2024 | 33.31 | 33.31 | 32.62 | 32.70 | 51,542 | -0.48(-1.45%) |
Apr 12, 2024 | 33.69 | 33.69 | 33.11 | 33.18 | 71,915 | -0.99(-2.90%) |
Apr 11, 2024 | 34.20 | 34.24 | 33.78 | 34.17 | 35,915 | +0.28(+0.83%) |
Apr 10, 2024 | 33.90 | 34.00 | 33.71 | 33.89 | 43,403 | -0.61(-1.77%) |
Apr 09, 2024 | 34.52 | 34.54 | 34.25 | 34.50 | 62,237 | +0.22(+0.64%) |
Apr 08, 2024 | 34.12 | 34.31 | 34.12 | 34.28 | 42,030 | +0.37(+1.08%) |
Apr 05, 2024 | 33.86 | 34.04 | 33.73 | 33.91 | 53,982 | +0.03(+0.10%) |
Apr 04, 2024 | 34.01 | 34.54 | 33.84 | 33.88 | 84,925 | +0.01(+0.03%) |
Apr 03, 2024 | 33.62 | 33.99 | 33.62 | 33.87 | 194,579 | +0.04(+0.12%) |
Apr 02, 2024 | 33.84 | 33.87 | 33.73 | 33.83 | 61,666 | +0.16(+0.46%) |
Apr 01, 2024 | 33.87 | 34.00 | 33.61 | 33.67 | 70,374 | -0.05(-0.16%) |
Mar 28, 2024 | 33.56 | 33.78 | 33.54 | 33.73 | 84,057 | +0.31(+0.93%) |
Mar 27, 2024 | 33.33 | 33.57 | 33.28 | 33.42 | 197,571 | +0.18(+0.54%) |
Mar 26, 2024 | 33.29 | 33.38 | 33.20 | 33.24 | 471,027 | -0.02(-0.06%) |
Mar 25, 2024 | 33.32 | 33.35 | 33.19 | 33.26 | 48,060 | +0.00(+0.00%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.16 | 33.26 | 64,473 | -0.23(-0.69%) |
Mar 21, 2024 | 33.66 | 33.71 | 33.42 | 33.49 | 53,057 | +0.18(+0.54%) |
Mar 20, 2024 | 32.81 | 33.31 | 32.66 | 33.31 | 76,178 | +0.51(+1.55%) |
Mar 19, 2024 | 32.99 | 32.99 | 32.60 | 32.80 | 94,304 | -0.22(-0.67%) |
Mar 18, 2024 | 33.31 | 33.38 | 33.00 | 33.02 | 95,961 | +0.00(+0.00%) |
Mar 15, 2024 | 33.27 | 33.27 | 33.00 | 33.02 | 89,390 | -0.45(-1.34%) |
Mar 14, 2024 | 33.72 | 33.72 | 33.33 | 33.47 | 64,929 | -0.27(-0.80%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.65 | 33.74 | 50,084 | -0.11(-0.32%) |
Mar 12, 2024 | 33.62 | 33.85 | 33.34 | 33.85 | 76,079 | +0.70(+2.11%) |
Mar 11, 2024 | 33.20 | 33.22 | 33.02 | 33.15 | 69,204 | -0.02(-0.06%) |
Mar 08, 2024 | 33.44 | 33.59 | 33.10 | 33.17 | 50,962 | -0.03(-0.09%) |
Mar 07, 2024 | 32.97 | 33.22 | 32.87 | 33.20 | 66,286 | +0.35(+1.07%) |
Mar 06, 2024 | 32.73 | 32.95 | 32.63 | 32.85 | 94,281 | +0.57(+1.77%) |
Mar 05, 2024 | 32.44 | 32.44 | 32.13 | 32.28 | 212,202 | -0.40(-1.22%) |
Mar 04, 2024 | 32.81 | 32.90 | 32.68 | 32.68 | 171,437 | -0.07(-0.21%) |