Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 64 | -0.02(-0.06%) |
May 21, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 23 | +0.05(+0.15%) |
May 20, 2024 | 33.92 | 33.92 | 33.89 | 33.89 | 284 | -0.00(-0.00%) |
May 17, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | -0.03(-0.09%) |
May 16, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 112 | -0.02(-0.06%) |
May 15, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 112 | +0.18(+0.54%) |
May 14, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 97 | +0.08(+0.24%) |
May 13, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 1 | +0.00(+0.00%) |
May 10, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 223 | -0.04(-0.13%) |
May 09, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 36 | +0.08(+0.24%) |
May 08, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 3 | -0.03(-0.09%) |
May 07, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 3 | +0.02(+0.04%) |
May 06, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 107 | +0.08(+0.23%) |
May 03, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.15(+0.46%) |
May 02, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 7 | +0.10(+0.30%) |
May 01, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 36 | +0.12(+0.35%) |
Apr 30, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 16 | -0.09(-0.27%) |
Apr 29, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 82 | +0.10(+0.31%) |
Apr 26, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 100 | -0.13(-0.39%) |
Apr 25, 2024 | 33.28 | 33.32 | 33.28 | 33.32 | 210 | -0.10(-0.29%) |
Apr 24, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 1,030 | -0.04(-0.12%) |
Apr 23, 2024 | 33.37 | 33.45 | 33.37 | 33.45 | 443 | +0.14(+0.43%) |
Apr 22, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 44 | +0.03(+0.09%) |
Apr 19, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.02(+0.07%) |
Apr 18, 2024 | 33.24 | 33.27 | 33.24 | 33.26 | 1,339 | -0.01(-0.03%) |
Apr 17, 2024 | 33.25 | 33.27 | 33.24 | 33.27 | 2,067 | +0.07(+0.23%) |
Apr 16, 2024 | 33.21 | 33.22 | 33.18 | 33.20 | 1,865 | -0.09(-0.26%) |
Apr 15, 2024 | 33.31 | 33.31 | 33.27 | 33.28 | 1,463 | -0.25(-0.74%) |
Apr 12, 2024 | 33.50 | 33.53 | 33.50 | 33.53 | 781 | +0.05(+0.14%) |
Apr 11, 2024 | 33.50 | 33.50 | 33.48 | 33.48 | 992 | -0.05(-0.15%) |
Apr 10, 2024 | 33.61 | 33.61 | 33.53 | 33.53 | 20,956 | -0.35(-1.02%) |
Apr 09, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 39 | +0.07(+0.21%) |
Apr 08, 2024 | 33.74 | 33.83 | 33.74 | 33.81 | 1,177 | +0.01(+0.01%) |
Apr 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | -0.08(-0.22%) |
Apr 04, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 25 | +0.05(+0.15%) |
Apr 03, 2024 | 33.83 | 33.84 | 33.78 | 33.83 | 5,559 | +0.03(+0.10%) |
Apr 02, 2024 | 33.78 | 33.83 | 33.78 | 33.80 | 3,251 | -0.09(-0.25%) |
Apr 01, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 134 | -0.16(-0.47%) |
Mar 28, 2024 | 34.08 | 34.08 | 34.03 | 34.04 | 505 | +0.01(+0.03%) |
Mar 27, 2024 | 34.04 | 34.04 | 34.02 | 34.03 | 1,336 | -0.08(-0.22%) |
Mar 26, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 14 | -0.01(-0.02%) |
Mar 25, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 23 | -0.04(-0.11%) |
Mar 22, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 100 | +0.09(+0.27%) |
Mar 21, 2024 | 34.09 | 34.09 | 34.06 | 34.06 | 7,314 | -0.04(-0.13%) |
Mar 20, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.08(+0.23%) |
Mar 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 1 | +0.10(+0.29%) |
Mar 18, 2024 | 33.95 | 33.95 | 33.92 | 33.92 | 1,010 | -0.02(-0.04%) |
Mar 15, 2024 | 33.95 | 33.98 | 33.94 | 33.94 | 8,366 | -0.05(-0.15%) |
Mar 14, 2024 | 34.02 | 34.02 | 33.99 | 33.99 | 254 | -0.11(-0.34%) |
Mar 13, 2024 | 34.12 | 34.12 | 34.10 | 34.10 | 240 | +0.02(+0.07%) |
Mar 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 23 | -0.05(-0.15%) |
Mar 11, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 4 | +0.03(+0.07%) |
Mar 08, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 100 | +0.05(+0.15%) |
Mar 07, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 1,684 | +0.05(+0.16%) |
Mar 06, 2024 | 34.02 | 34.02 | 33.96 | 34.00 | 6,804 | +0.01(+0.03%) |
Mar 05, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 71 | +0.08(+0.24%) |
Mar 04, 2024 | 33.89 | 33.91 | 33.89 | 33.91 | 419 | +0.03(+0.09%) |