Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.13 | 36.31 | 36.05 | 36.20 | 12,188 | -0.28(-0.76%) |
May 21, 2024 | 36.43 | 36.50 | 36.30 | 36.48 | 11,573 | -0.02(-0.07%) |
May 20, 2024 | 36.49 | 36.58 | 36.38 | 36.50 | 12,567 | +0.05(+0.13%) |
May 17, 2024 | 36.31 | 36.45 | 36.31 | 36.45 | 15,526 | +0.21(+0.58%) |
May 16, 2024 | 36.41 | 36.41 | 36.23 | 36.24 | 7,487 | -0.15(-0.41%) |
May 15, 2024 | 36.65 | 36.65 | 36.29 | 36.39 | 27,414 | -0.04(-0.11%) |
May 14, 2024 | 36.53 | 36.54 | 36.32 | 36.43 | 23,797 | +0.14(+0.37%) |
May 13, 2024 | 36.37 | 36.52 | 36.27 | 36.29 | 13,680 | +0.02(+0.07%) |
May 10, 2024 | 36.60 | 36.60 | 36.27 | 36.27 | 25,278 | -0.12(-0.33%) |
May 09, 2024 | 36.12 | 36.40 | 36.07 | 36.39 | 28,828 | +0.42(+1.17%) |
May 08, 2024 | 35.95 | 36.05 | 35.92 | 35.97 | 58,278 | -0.11(-0.30%) |
May 07, 2024 | 35.65 | 36.13 | 35.65 | 36.08 | 158,046 | +0.59(+1.66%) |
May 06, 2024 | 35.53 | 35.59 | 35.38 | 35.49 | 13,990 | +0.20(+0.56%) |
May 03, 2024 | 35.29 | 35.40 | 35.20 | 35.29 | 15,329 | +0.34(+0.98%) |
May 02, 2024 | 34.75 | 35.01 | 34.66 | 34.95 | 13,464 | +0.24(+0.71%) |
May 01, 2024 | 34.66 | 35.17 | 34.60 | 34.71 | 14,708 | +0.18(+0.51%) |
Apr 30, 2024 | 34.94 | 34.99 | 34.53 | 34.53 | 19,055 | -0.71(-2.01%) |
Apr 29, 2024 | 34.97 | 35.24 | 34.97 | 35.24 | 10,698 | +0.46(+1.32%) |
Apr 26, 2024 | 34.81 | 34.91 | 34.60 | 34.78 | 34,637 | +0.31(+0.90%) |
Apr 25, 2024 | 34.20 | 34.49 | 34.04 | 34.47 | 77,505 | +0.13(+0.38%) |
Apr 24, 2024 | 34.25 | 34.40 | 34.09 | 34.34 | 20,978 | +0.05(+0.15%) |
Apr 23, 2024 | 34.21 | 34.45 | 34.21 | 34.29 | 20,190 | -0.25(-0.73%) |
Apr 22, 2024 | 34.42 | 34.73 | 34.22 | 34.54 | 22,429 | +0.03(+0.08%) |
Apr 19, 2024 | 34.44 | 34.72 | 34.44 | 34.51 | 17,012 | +0.05(+0.15%) |
Apr 18, 2024 | 34.54 | 34.71 | 34.35 | 34.46 | 28,460 | +0.03(+0.09%) |
Apr 17, 2024 | 34.68 | 34.72 | 34.43 | 34.43 | 6,344 | -0.03(-0.08%) |
Apr 16, 2024 | 34.61 | 34.62 | 34.39 | 34.46 | 18,271 | -0.33(-0.96%) |
Apr 15, 2024 | 35.24 | 35.44 | 34.71 | 34.79 | 30,858 | -0.17(-0.48%) |
Apr 12, 2024 | 35.65 | 35.65 | 34.88 | 34.96 | 39,253 | -0.89(-2.49%) |
Apr 11, 2024 | 35.93 | 35.96 | 35.64 | 35.85 | 152,830 | -0.06(-0.18%) |
Apr 10, 2024 | 35.84 | 35.99 | 35.68 | 35.92 | 57,467 | -0.46(-1.26%) |
Apr 09, 2024 | 36.38 | 36.50 | 36.04 | 36.38 | 27,947 | +0.20(+0.54%) |
Apr 08, 2024 | 36.19 | 36.29 | 36.12 | 36.18 | 17,392 | +0.10(+0.28%) |
Apr 05, 2024 | 35.87 | 36.10 | 35.75 | 36.08 | 29,563 | +0.16(+0.43%) |
Apr 04, 2024 | 36.46 | 36.55 | 35.83 | 35.92 | 17,068 | -0.34(-0.94%) |
Apr 03, 2024 | 36.01 | 36.28 | 36.01 | 36.27 | 21,053 | +0.25(+0.71%) |
Apr 02, 2024 | 36.27 | 36.27 | 35.87 | 36.01 | 36,628 | -0.25(-0.69%) |
Apr 01, 2024 | 36.42 | 36.42 | 36.19 | 36.26 | 16,474 | -0.07(-0.19%) |
Mar 28, 2024 | 36.11 | 36.41 | 36.11 | 36.33 | 23,943 | +0.23(+0.62%) |
Mar 27, 2024 | 35.57 | 36.10 | 35.57 | 36.10 | 21,625 | +0.66(+1.88%) |
Mar 26, 2024 | 35.69 | 35.73 | 35.43 | 35.44 | 54,480 | -0.11(-0.31%) |
Mar 25, 2024 | 35.40 | 35.65 | 35.40 | 35.55 | 11,416 | +0.11(+0.31%) |
Mar 22, 2024 | 35.74 | 35.80 | 35.44 | 35.44 | 25,301 | -0.36(-1.00%) |
Mar 21, 2024 | 35.75 | 35.84 | 35.67 | 35.80 | 14,953 | +0.21(+0.58%) |
Mar 20, 2024 | 35.14 | 35.72 | 35.14 | 35.59 | 30,519 | +0.39(+1.09%) |
Mar 19, 2024 | 35.10 | 35.21 | 35.10 | 35.21 | 25,492 | +0.03(+0.07%) |
Mar 18, 2024 | 35.13 | 35.38 | 35.09 | 35.18 | 39,560 | +0.12(+0.36%) |
Mar 15, 2024 | 34.79 | 35.13 | 34.79 | 35.06 | 17,363 | +0.18(+0.51%) |
Mar 14, 2024 | 35.11 | 35.11 | 34.72 | 34.88 | 55,334 | -0.25(-0.71%) |
Mar 13, 2024 | 34.87 | 35.26 | 34.87 | 35.13 | 6,437 | +0.27(+0.79%) |
Mar 12, 2024 | 34.92 | 34.92 | 34.63 | 34.85 | 23,809 | -0.01(-0.04%) |
Mar 11, 2024 | 34.51 | 34.99 | 34.47 | 34.87 | 24,631 | +0.42(+1.21%) |
Mar 08, 2024 | 34.71 | 34.72 | 34.45 | 34.45 | 21,146 | -0.19(-0.55%) |
Mar 07, 2024 | 34.36 | 34.77 | 34.34 | 34.64 | 68,398 | +0.53(+1.55%) |
Mar 06, 2024 | 34.09 | 34.21 | 34.02 | 34.11 | 21,864 | +0.26(+0.76%) |
Mar 05, 2024 | 33.94 | 34.16 | 33.78 | 33.85 | 21,604 | -0.34(-0.99%) |
Mar 04, 2024 | 34.07 | 34.34 | 34.07 | 34.19 | 31,820 | +0.11(+0.34%) |