Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 35.88 | 36.03 | 35.88 | 36.03 | 6,641 | +0.24(+0.67%) |
May 16, 2024 | 35.77 | 35.88 | 35.75 | 35.79 | 11,505 | +0.03(+0.08%) |
May 15, 2024 | 35.77 | 35.80 | 35.72 | 35.76 | 2,857 | +0.11(+0.31%) |
May 14, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 448 | -0.07(-0.20%) |
May 13, 2024 | 35.85 | 35.85 | 35.71 | 35.72 | 1,206 | -0.01(-0.03%) |
May 10, 2024 | 35.91 | 35.91 | 35.72 | 35.73 | 16,113 | +0.00(+0.00%) |
May 09, 2024 | 35.52 | 35.77 | 35.52 | 35.73 | 2,300 | +0.26(+0.73%) |
May 08, 2024 | 35.34 | 35.47 | 35.31 | 35.47 | 441 | +0.26(+0.74%) |
May 07, 2024 | 35.20 | 35.28 | 35.20 | 35.21 | 5,027 | +0.10(+0.28%) |
May 06, 2024 | 34.92 | 35.11 | 34.92 | 35.11 | 1,437 | +0.36(+1.04%) |
May 03, 2024 | 34.82 | 34.84 | 34.68 | 34.75 | 2,900 | +0.09(+0.26%) |
May 02, 2024 | 34.59 | 34.71 | 34.59 | 34.66 | 5,947 | -0.03(-0.09%) |
May 01, 2024 | 34.50 | 34.77 | 34.50 | 34.69 | 400 | +0.03(+0.09%) |
Apr 30, 2024 | 34.89 | 34.90 | 34.64 | 34.66 | 2,800 | -0.30(-0.86%) |
Apr 29, 2024 | 34.96 | 35.00 | 34.96 | 34.96 | 1,722 | +0.04(+0.11%) |
Apr 26, 2024 | 34.88 | 34.92 | 34.88 | 34.92 | 1,600 | +0.09(+0.26%) |
Apr 25, 2024 | 34.38 | 34.83 | 34.38 | 34.83 | 2,500 | +0.12(+0.35%) |
Apr 24, 2024 | 34.78 | 34.78 | 34.66 | 34.71 | 2,630 | -0.03(-0.09%) |
Apr 23, 2024 | 34.64 | 34.74 | 34.64 | 34.74 | 863 | +0.04(+0.12%) |
Apr 22, 2024 | 34.53 | 34.74 | 34.53 | 34.70 | 2,317 | +0.12(+0.35%) |
Apr 19, 2024 | 34.61 | 34.64 | 34.57 | 34.58 | 1,494 | +0.32(+0.93%) |
Apr 18, 2024 | 34.38 | 34.38 | 34.23 | 34.26 | 1,530 | +0.04(+0.12%) |
Apr 17, 2024 | 34.26 | 34.50 | 34.20 | 34.22 | 3,779 | +0.00(+0.00%) |
Apr 16, 2024 | 34.37 | 34.37 | 34.16 | 34.22 | 2,600 | -0.26(-0.75%) |
Apr 15, 2024 | 34.91 | 34.93 | 34.47 | 34.48 | 1,620 | -0.28(-0.81%) |
Apr 12, 2024 | 35.19 | 35.19 | 34.69 | 34.76 | 4,779 | -0.33(-0.94%) |
Apr 11, 2024 | 35.29 | 35.29 | 35.00 | 35.09 | 30,200 | -0.26(-0.74%) |
Apr 10, 2024 | 35.33 | 35.39 | 35.19 | 35.35 | 7,431 | -0.26(-0.73%) |
Apr 09, 2024 | 35.52 | 35.62 | 35.46 | 35.61 | 22,520 | +0.12(+0.34%) |
Apr 08, 2024 | 35.48 | 35.50 | 35.34 | 35.49 | 5,570 | +0.11(+0.31%) |
Apr 05, 2024 | 35.22 | 35.43 | 35.14 | 35.38 | 2,238 | +0.22(+0.63%) |
Apr 04, 2024 | 35.34 | 35.36 | 35.13 | 35.16 | 1,000 | +0.00(+0.00%) |
Apr 03, 2024 | 35.20 | 35.24 | 35.11 | 35.16 | 5,865 | +0.12(+0.34%) |
Apr 02, 2024 | 35.13 | 35.13 | 34.96 | 35.04 | 14,602 | -0.15(-0.43%) |
Apr 01, 2024 | 35.16 | 35.21 | 35.06 | 35.19 | 3,712 | -0.01(-0.03%) |
Mar 28, 2024 | 35.20 | 0 | +0.24(+0.69%) | |||
Mar 27, 2024 | 34.79 | 34.98 | 34.79 | 34.96 | 2,055 | +0.25(+0.72%) |
Mar 26, 2024 | 34.83 | 34.90 | 34.70 | 34.71 | 1,784 | -0.06(-0.17%) |
Mar 25, 2024 | 34.80 | 34.82 | 34.77 | 34.77 | 802 | +0.09(+0.26%) |
Mar 22, 2024 | 34.72 | 34.72 | 34.65 | 34.68 | 9,505 | -0.58(-1.64%) |
Mar 21, 2024 | 35.18 | 35.30 | 35.18 | 35.26 | 6,803 | +0.26(+0.74%) |
Mar 20, 2024 | 34.76 | 35.00 | 34.76 | 35.00 | 1,425 | +0.14(+0.40%) |
Mar 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 100 | +0.07(+0.20%) |
Mar 18, 2024 | 34.79 | 34.86 | 34.79 | 34.79 | 456 | -0.04(-0.11%) |
Mar 15, 2024 | 34.83 | 34.90 | 34.79 | 34.83 | 1,500 | +0.02(+0.06%) |
Mar 14, 2024 | 34.90 | 34.90 | 34.71 | 34.81 | 3,016 | -0.19(-0.54%) |
Mar 13, 2024 | 34.98 | 35.02 | 34.94 | 35.00 | 3,028 | +0.29(+0.84%) |
Mar 12, 2024 | 34.65 | 34.71 | 34.65 | 34.71 | 8,425 | +0.18(+0.52%) |
Mar 11, 2024 | 34.48 | 34.53 | 34.48 | 34.53 | 277 | -0.02(-0.06%) |
Mar 08, 2024 | 34.53 | 34.55 | 34.48 | 34.55 | 12,569 | -0.01(-0.03%) |
Mar 07, 2024 | 34.53 | 34.59 | 34.53 | 34.56 | 440 | +0.20(+0.58%) |
Mar 06, 2024 | 34.46 | 34.48 | 34.33 | 34.36 | 1,392 | +0.15(+0.44%) |
Mar 05, 2024 | 34.29 | 34.34 | 34.21 | 34.21 | 1,615 | +0.10(+0.29%) |
Mar 04, 2024 | 34.11 | 34.22 | 34.11 | 34.11 | 1,315 | -0.10(-0.29%) |