Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 35.85 | 35.90 | 35.85 | 35.90 | 1,120 | +0.16(+0.45%) |
May 21, 2024 | 35.65 | 35.75 | 35.65 | 35.74 | 5,114 | +0.01(+0.03%) |
May 17, 2024 | 35.73 | 0 | -0.12(-0.33%) | |||
May 16, 2024 | 35.80 | 35.85 | 35.80 | 35.85 | 1,930 | +0.10(+0.28%) |
May 15, 2024 | 35.50 | 35.75 | 35.44 | 35.75 | 2,780 | +0.41(+1.16%) |
May 14, 2024 | 35.40 | 35.40 | 35.25 | 35.34 | 2,249 | +0.34(+0.97%) |
May 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 387 | +0.32(+0.92%) |
May 10, 2024 | 34.75 | 34.75 | 34.67 | 34.68 | 6,428 | -0.04(-0.12%) |
May 09, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 100 | +0.15(+0.43%) |
May 08, 2024 | 34.93 | 34.93 | 34.57 | 34.57 | 901 | -0.43(-1.23%) |
May 06, 2024 | 35.00 | 0 | +0.39(+1.13%) | |||
May 03, 2024 | 34.99 | 34.99 | 34.61 | 34.61 | 305 | +0.30(+0.87%) |
May 02, 2024 | 34.05 | 34.31 | 34.05 | 34.31 | 2,762 | +0.51(+1.51%) |
May 01, 2024 | 33.72 | 33.80 | 33.72 | 33.80 | 1,228 | -0.48(-1.40%) |
Apr 30, 2024 | 34.12 | 34.31 | 34.12 | 34.28 | 2,351 | -0.14(-0.41%) |
Apr 29, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 301 | +0.47(+1.38%) |
Apr 25, 2024 | 33.95 | 1 | -0.03(-0.09%) | |||
Apr 24, 2024 | 33.98 | 33.98 | 33.97 | 33.98 | 306 | -0.10(-0.29%) |
Apr 23, 2024 | 33.87 | 34.08 | 33.87 | 34.08 | 390 | +0.80(+2.40%) |
Apr 22, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 101 | +0.08(+0.24%) |
Apr 19, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 184 | -0.66(-1.95%) |
Apr 17, 2024 | 33.86 | 4 | -0.41(-1.20%) | |||
Apr 16, 2024 | 34.92 | 34.92 | 34.27 | 34.27 | 260 | -0.90(-2.56%) |
Apr 15, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 103 | +0.12(+0.34%) |
Apr 12, 2024 | 35.23 | 35.23 | 35.05 | 35.05 | 5,667 | -0.46(-1.30%) |
Apr 11, 2024 | 35.49 | 35.62 | 35.49 | 35.51 | 600 | -0.35(-0.98%) |
Apr 10, 2024 | 35.50 | 35.86 | 35.50 | 35.86 | 303 | -0.14(-0.39%) |
Apr 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 7,100 | +0.02(+0.06%) |
Apr 08, 2024 | 36.00 | 36.00 | 35.90 | 35.98 | 5,029 | +0.19(+0.53%) |
Apr 05, 2024 | 35.39 | 35.79 | 35.39 | 35.79 | 450 | +0.11(+0.31%) |
Apr 04, 2024 | 36.40 | 36.40 | 35.68 | 35.68 | 1,309 | -0.55(-1.52%) |
Apr 03, 2024 | 35.87 | 36.23 | 35.87 | 36.23 | 3,757 | +0.13(+0.36%) |
Apr 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 101 | -0.33(-0.91%) |
Apr 01, 2024 | 36.50 | 36.50 | 36.43 | 36.43 | 455 | +0.01(+0.03%) |
Mar 28, 2024 | 36.42 | 0 | +0.02(+0.05%) | |||
Mar 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 600 | -0.06(-0.16%) |
Mar 26, 2024 | 36.42 | 36.46 | 36.41 | 36.46 | 500 | +0.11(+0.30%) |
Mar 25, 2024 | 36.29 | 36.35 | 36.29 | 36.35 | 741 | +0.03(+0.08%) |
Mar 22, 2024 | 36.38 | 36.45 | 36.32 | 36.32 | 400 | -0.29(-0.79%) |
Mar 21, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 200 | +0.33(+0.91%) |
Mar 20, 2024 | 35.88 | 36.28 | 35.88 | 36.28 | 1,790 | +0.86(+2.43%) |
Mar 19, 2024 | 35.47 | 35.47 | 35.42 | 35.42 | 288 | -0.48(-1.34%) |
Mar 18, 2024 | 36.31 | 36.31 | 35.84 | 35.90 | 2,088 | +0.09(+0.25%) |
Mar 15, 2024 | 35.79 | 35.81 | 35.78 | 35.81 | 900 | -0.07(-0.20%) |
Mar 14, 2024 | 36.41 | 36.41 | 35.80 | 35.88 | 1,160 | -0.73(-1.99%) |
Mar 13, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 200 | +0.06(+0.16%) |
Mar 12, 2024 | 36.54 | 36.55 | 36.54 | 36.55 | 704 | +0.28(+0.77%) |
Mar 08, 2024 | 36.27 | 0 | -0.29(-0.79%) | |||
Mar 07, 2024 | 36.30 | 36.56 | 36.29 | 36.56 | 2,570 | +0.46(+1.27%) |
Mar 06, 2024 | 36.18 | 36.18 | 36.09 | 36.10 | 908 | +0.29(+0.81%) |
Mar 05, 2024 | 35.89 | 35.89 | 35.66 | 35.81 | 605 | -0.60(-1.65%) |
Mar 04, 2024 | 36.21 | 36.41 | 36.21 | 36.41 | 919 | +0.05(+0.14%) |
Mar 01, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 232 | +0.36(+1.00%) |
Feb 29, 2024 | 36.00 | 36.00 | 35.99 | 36.00 | 947 | +0.31(+0.87%) |
Feb 28, 2024 | 35.64 | 35.80 | 35.64 | 35.69 | 992 | -0.12(-0.34%) |
Feb 27, 2024 | 35.76 | 35.87 | 35.76 | 35.81 | 1,300 | +0.19(+0.53%) |
Feb 26, 2024 | 35.62 | 35.69 | 35.62 | 35.62 | 1,125 | +0.14(+0.39%) |
Feb 23, 2024 | 35.27 | 35.48 | 35.27 | 35.48 | 635 | +0.18(+0.51%) |
Feb 22, 2024 | 35.65 | 35.65 | 35.30 | 35.30 | 1,446 | +0.66(+1.91%) |
Feb 21, 2024 | 34.42 | 34.79 | 34.42 | 34.64 | 1,463 | -0.34(-0.97%) |
Feb 20, 2024 | 35.60 | 35.60 | 34.98 | 34.98 | 625 | -0.90(-2.51%) |
Feb 16, 2024 | 35.88 | 0 | -0.06(-0.17%) | |||
Feb 15, 2024 | 35.99 | 36.00 | 35.94 | 35.94 | 1,273 | +0.30(+0.84%) |
Feb 14, 2024 | 35.30 | 35.64 | 35.30 | 35.64 | 633 | +0.66(+1.89%) |
Feb 13, 2024 | 35.70 | 35.70 | 34.97 | 34.98 | 910 | -0.92(-2.56%) |
Feb 12, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 246 | +0.43(+1.21%) |
Feb 09, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 932 | +0.47(+1.34%) |
Feb 08, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 320 | +0.30(+0.86%) |
Feb 07, 2024 | 34.52 | 34.70 | 34.52 | 34.70 | 536 | +0.47(+1.37%) |
Feb 06, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 100 | +0.01(+0.03%) |
Feb 05, 2024 | 34.20 | 34.22 | 34.03 | 34.22 | 3,412 | -0.26(-0.75%) |
Feb 02, 2024 | 34.03 | 34.48 | 34.03 | 34.48 | 744 | +0.50(+1.47%) |
Feb 01, 2024 | 34.15 | 34.15 | 33.98 | 33.98 | 202 | -0.25(-0.73%) |
Jan 31, 2024 | 34.22 | 34.23 | 34.22 | 34.23 | 403 | -0.25(-0.73%) |
Jan 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 202 | +0.16(+0.47%) |
Jan 29, 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 541 | +0.12(+0.35%) |
Jan 26, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 196 | +0.06(+0.18%) |
Jan 25, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 187 | -0.19(-0.55%) |
Jan 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 469 | +0.12(+0.35%) |
Jan 23, 2024 | 34.04 | 34.21 | 34.04 | 34.21 | 769 | +0.11(+0.32%) |
Jan 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | +0.47(+1.40%) |
Jan 19, 2024 | 33.15 | 33.63 | 33.15 | 33.63 | 2,790 | +0.53(+1.60%) |
Jan 18, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.13 | 32.76 | 32.89 | 557 | -0.31(-0.93%) |
Jan 16, 2024 | 33.26 | 33.26 | 33.19 | 33.20 | 1,653 | -0.13(-0.39%) |
Jan 15, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 100 | -0.18(-0.54%) |
Jan 12, 2024 | 33.54 | 33.54 | 33.51 | 33.51 | 1,001 | +0.28(+0.84%) |
Jan 10, 2024 | 33.23 | 33.23 | 181 | +0.07(+0.21%) | ||
Jan 09, 2024 | 33.00 | 33.16 | 33.00 | 33.16 | 663 | +0.76(+2.35%) |
Jan 05, 2024 | 32.40 | 81 | +0.00(+0.00%) | |||
Jan 04, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.60(-1.82%) |