Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 34.65 | 34.65 | 34.06 | 34.65 | 871 | -0.58(-1.65%) |
May 22, 2024 | 35.00 | 35.23 | 34.81 | 35.23 | 2,569 | +0.81(+2.34%) |
May 21, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 1,071 | -0.38(-1.10%) |
May 20, 2024 | 33.18 | 34.81 | 33.18 | 34.81 | 3,263 | +0.98(+2.90%) |
May 17, 2024 | 33.87 | 34.31 | 33.83 | 33.83 | 1,989 | -0.17(-0.49%) |
May 16, 2024 | 33.81 | 34.25 | 33.63 | 34.00 | 4,350 | +0.22(+0.64%) |
May 15, 2024 | 33.82 | 34.02 | 33.78 | 33.78 | 2,323 | -0.50(-1.46%) |
May 14, 2024 | 33.88 | 34.28 | 33.64 | 34.28 | 2,612 | +0.57(+1.69%) |
May 13, 2024 | 33.77 | 34.23 | 33.71 | 33.71 | 2,120 | -0.75(-2.18%) |
May 10, 2024 | 34.34 | 34.46 | 34.05 | 34.46 | 2,365 | +0.12(+0.35%) |
May 09, 2024 | 34.42 | 34.42 | 33.48 | 34.34 | 2,928 | -0.51(-1.48%) |
May 08, 2024 | 35.30 | 35.30 | 33.72 | 34.85 | 3,393 | +0.68(+2.00%) |
May 07, 2024 | 34.28 | 34.30 | 34.15 | 34.17 | 5,625 | +0.22(+0.65%) |
May 06, 2024 | 32.33 | 34.35 | 32.33 | 33.95 | 5,394 | +0.35(+1.04%) |
May 03, 2024 | 33.87 | 33.92 | 33.49 | 33.60 | 5,360 | -0.01(-0.03%) |
May 02, 2024 | 33.59 | 33.93 | 33.59 | 33.61 | 5,445 | -0.78(-2.28%) |
May 01, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 745 | +0.37(+1.10%) |
Apr 30, 2024 | 34.09 | 34.30 | 34.02 | 34.02 | 2,296 | -0.40(-1.16%) |
Apr 29, 2024 | 34.55 | 34.60 | 34.30 | 34.42 | 2,355 | +0.61(+1.79%) |
Apr 26, 2024 | 33.45 | 33.99 | 33.45 | 33.81 | 4,039 | +0.23(+0.70%) |
Apr 25, 2024 | 33.49 | 33.80 | 33.38 | 33.58 | 2,114 | -0.99(-2.86%) |
Apr 24, 2024 | 34.35 | 34.57 | 33.78 | 34.57 | 1,974 | -0.18(-0.52%) |
Apr 23, 2024 | 34.54 | 34.77 | 33.75 | 34.75 | 4,426 | +0.10(+0.28%) |
Apr 22, 2024 | 34.26 | 34.65 | 33.27 | 34.65 | 3,661 | +0.89(+2.62%) |
Apr 19, 2024 | 33.91 | 33.92 | 33.77 | 33.77 | 5,833 | +0.13(+0.39%) |
Apr 18, 2024 | 33.66 | 34.04 | 33.26 | 33.63 | 1,935 | +0.17(+0.51%) |
Apr 17, 2024 | 33.52 | 33.52 | 33.16 | 33.47 | 4,430 | -0.22(-0.67%) |
Apr 16, 2024 | 33.48 | 33.88 | 33.35 | 33.69 | 4,253 | -0.45(-1.32%) |
Apr 15, 2024 | 33.63 | 34.14 | 33.60 | 34.14 | 2,684 | +0.55(+1.64%) |
Apr 12, 2024 | 33.33 | 33.59 | 33.33 | 33.59 | 1,196 | +0.10(+0.30%) |
Apr 11, 2024 | 33.46 | 33.70 | 33.46 | 33.49 | 6,898 | +0.04(+0.12%) |
Apr 10, 2024 | 33.66 | 34.06 | 33.42 | 33.45 | 5,517 | -0.47(-1.39%) |
Apr 09, 2024 | 33.75 | 33.92 | 33.54 | 33.92 | 2,114 | -0.04(-0.13%) |
Apr 08, 2024 | 33.81 | 33.96 | 33.65 | 33.96 | 2,429 | +0.01(+0.04%) |
Apr 05, 2024 | 33.63 | 33.95 | 33.47 | 33.95 | 1,744 | +0.04(+0.12%) |
Apr 04, 2024 | 33.30 | 33.91 | 33.09 | 33.91 | 3,392 | -0.48(-1.40%) |
Apr 03, 2024 | 34.10 | 34.51 | 34.00 | 34.39 | 5,251 | -0.23(-0.66%) |
Apr 02, 2024 | 35.06 | 35.06 | 34.62 | 34.62 | 8,728 | -1.62(-4.47%) |
Apr 01, 2024 | 33.71 | 36.24 | 33.71 | 36.24 | 3,840 | +0.44(+1.23%) |
Mar 28, 2024 | 35.83 | 36.18 | 35.47 | 35.80 | 4,115 | +0.25(+0.70%) |
Mar 27, 2024 | 35.65 | 35.65 | 35.26 | 35.55 | 1,154 | -0.03(-0.08%) |
Mar 26, 2024 | 35.59 | 35.75 | 35.32 | 35.58 | 3,464 | -0.07(-0.20%) |
Mar 25, 2024 | 35.78 | 35.83 | 35.65 | 35.65 | 4,215 | +0.23(+0.65%) |
Mar 22, 2024 | 35.52 | 35.89 | 35.40 | 35.42 | 3,470 | -0.55(-1.52%) |
Mar 21, 2024 | 35.99 | 36.35 | 35.64 | 35.97 | 5,731 | -0.05(-0.15%) |
Mar 20, 2024 | 35.71 | 36.16 | 35.69 | 36.02 | 4,173 | +0.42(+1.18%) |
Mar 19, 2024 | 34.19 | 35.60 | 34.19 | 35.60 | 3,792 | +0.61(+1.74%) |
Mar 18, 2024 | 35.16 | 35.16 | 34.99 | 34.99 | 2,754 | -0.32(-0.91%) |
Mar 15, 2024 | 34.60 | 35.31 | 34.33 | 35.31 | 4,978 | +0.93(+2.71%) |
Mar 13, 2024 | 34.38 | 901 | -0.73(-2.08%) | |||
Mar 12, 2024 | 34.81 | 35.11 | 34.76 | 35.11 | 8,137 | +0.57(+1.65%) |
Mar 11, 2024 | 34.02 | 34.54 | 33.94 | 34.54 | 6,560 | +1.94(+5.95%) |
Mar 08, 2024 | 33.12 | 33.12 | 32.60 | 32.60 | 1,616 | -1.06(-3.15%) |
Mar 07, 2024 | 33.84 | 33.84 | 32.84 | 33.66 | 2,966 | -0.70(-2.04%) |
Mar 06, 2024 | 34.44 | 34.44 | 33.61 | 34.36 | 1,526 | +0.26(+0.75%) |
Mar 05, 2024 | 34.12 | 34.12 | 33.65 | 34.10 | 6,129 | +0.15(+0.45%) |
Mar 04, 2024 | 33.67 | 33.95 | 33.43 | 33.95 | 2,165 | +0.17(+0.50%) |