Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 36.04 | 36.16 | 35.92 | 36.11 | 70,293 | +0.33(+0.92%) |
May 16, 2024 | 35.92 | 35.97 | 35.78 | 35.78 | 259,362 | +0.16(+0.45%) |
May 15, 2024 | 35.36 | 35.66 | 35.36 | 35.62 | 58,372 | +0.32(+0.91%) |
May 14, 2024 | 35.24 | 35.36 | 35.23 | 35.30 | 49,183 | -0.04(-0.11%) |
May 13, 2024 | 35.40 | 35.40 | 35.25 | 35.34 | 64,451 | +0.16(+0.46%) |
May 10, 2024 | 35.29 | 35.34 | 35.08 | 35.18 | 59,538 | +0.43(+1.23%) |
May 09, 2024 | 34.68 | 34.87 | 34.61 | 34.75 | 233,936 | +0.22(+0.62%) |
May 08, 2024 | 34.38 | 34.55 | 34.38 | 34.53 | 45,053 | +0.05(+0.16%) |
May 07, 2024 | 34.54 | 34.54 | 34.41 | 34.48 | 38,513 | -0.15(-0.43%) |
May 06, 2024 | 34.59 | 34.63 | 34.44 | 34.63 | 74,088 | +0.21(+0.61%) |
May 03, 2024 | 34.58 | 34.58 | 34.30 | 34.42 | 52,951 | -0.04(-0.12%) |
May 02, 2024 | 34.14 | 34.47 | 34.04 | 34.46 | 116,456 | +0.59(+1.74%) |
May 01, 2024 | 33.67 | 34.10 | 33.67 | 33.87 | 90,851 | +0.10(+0.30%) |
Apr 30, 2024 | 33.93 | 33.95 | 33.70 | 33.77 | 47,553 | -0.28(-0.82%) |
Apr 29, 2024 | 33.90 | 34.05 | 33.90 | 34.05 | 130,084 | +0.44(+1.31%) |
Apr 26, 2024 | 33.72 | 33.72 | 33.52 | 33.61 | 302,452 | +0.15(+0.46%) |
Apr 25, 2024 | 33.25 | 33.48 | 33.19 | 33.46 | 67,044 | +0.31(+0.92%) |
Apr 24, 2024 | 33.22 | 33.26 | 32.99 | 33.15 | 254,833 | +0.14(+0.42%) |
Apr 23, 2024 | 32.97 | 33.09 | 32.72 | 33.01 | 142,162 | +0.04(+0.12%) |
Apr 22, 2024 | 32.84 | 33.08 | 32.64 | 32.97 | 83,399 | -0.04(-0.12%) |
Apr 19, 2024 | 32.94 | 33.06 | 32.70 | 33.01 | 258,728 | +0.11(+0.33%) |
Apr 18, 2024 | 32.81 | 33.03 | 32.72 | 32.90 | 109,846 | +0.19(+0.58%) |
Apr 17, 2024 | 32.63 | 32.81 | 32.51 | 32.71 | 299,140 | +0.25(+0.77%) |
Apr 16, 2024 | 32.56 | 32.60 | 32.37 | 32.46 | 61,083 | -0.30(-0.92%) |
Apr 15, 2024 | 33.11 | 33.11 | 32.74 | 32.76 | 88,972 | -0.14(-0.43%) |
Apr 12, 2024 | 33.20 | 33.47 | 32.88 | 32.90 | 124,959 | -0.52(-1.56%) |
Apr 11, 2024 | 33.58 | 33.58 | 33.30 | 33.42 | 46,891 | -0.02(-0.06%) |
Apr 10, 2024 | 33.56 | 33.56 | 33.25 | 33.44 | 85,331 | -0.29(-0.86%) |
Apr 09, 2024 | 33.83 | 33.83 | 33.60 | 33.73 | 37,372 | +0.18(+0.54%) |
Apr 08, 2024 | 33.68 | 33.69 | 33.50 | 33.55 | 341,574 | +0.25(+0.75%) |
Apr 05, 2024 | 33.34 | 33.65 | 33.10 | 33.30 | 69,704 | -0.06(-0.18%) |
Apr 04, 2024 | 33.75 | 33.80 | 33.36 | 33.36 | 62,252 | -0.27(-0.80%) |
Apr 03, 2024 | 33.46 | 33.65 | 33.40 | 33.63 | 59,646 | +0.08(+0.24%) |
Apr 02, 2024 | 33.40 | 33.66 | 33.40 | 33.55 | 432,291 | +0.16(+0.48%) |
Apr 01, 2024 | 33.52 | 33.66 | 33.26 | 33.39 | 153,980 | -0.12(-0.36%) |
Mar 28, 2024 | 33.45 | 33.51 | 33.38 | 33.51 | 81,185 | +0.08(+0.24%) |
Mar 27, 2024 | 33.45 | 33.50 | 33.35 | 33.43 | 67,722 | +0.04(+0.12%) |
Mar 26, 2024 | 33.56 | 33.56 | 33.20 | 33.39 | 265,133 | -0.19(-0.57%) |
Mar 25, 2024 | 33.59 | 33.60 | 33.50 | 33.58 | 58,591 | +0.00(+0.00%) |
Mar 22, 2024 | 33.78 | 33.78 | 33.50 | 33.58 | 46,769 | -0.41(-1.21%) |
Mar 21, 2024 | 34.12 | 34.12 | 33.75 | 33.99 | 44,531 | +0.07(+0.21%) |
Mar 20, 2024 | 33.55 | 33.92 | 33.52 | 33.92 | 49,677 | +0.20(+0.59%) |
Mar 19, 2024 | 33.65 | 33.74 | 33.43 | 33.72 | 89,769 | +0.00(+0.00%) |
Mar 18, 2024 | 33.92 | 33.92 | 33.63 | 33.72 | 55,004 | +0.04(+0.11%) |
Mar 15, 2024 | 33.76 | 33.80 | 33.67 | 33.68 | 73,515 | -0.02(-0.05%) |
Mar 14, 2024 | 33.82 | 33.82 | 33.62 | 33.70 | 58,576 | -0.11(-0.34%) |
Mar 13, 2024 | 33.70 | 33.82 | 33.69 | 33.81 | 85,156 | -0.01(-0.03%) |
Mar 12, 2024 | 33.77 | 33.89 | 33.69 | 33.82 | 70,914 | +0.19(+0.56%) |
Mar 11, 2024 | 33.62 | 33.63 | 33.49 | 33.63 | 49,082 | +0.01(+0.03%) |
Mar 08, 2024 | 33.47 | 33.69 | 33.47 | 33.62 | 75,097 | +0.05(+0.15%) |
Mar 07, 2024 | 33.34 | 33.60 | 33.34 | 33.57 | 61,407 | +0.11(+0.32%) |
Mar 06, 2024 | 33.43 | 33.48 | 33.29 | 33.47 | 71,049 | +0.46(+1.40%) |
Mar 05, 2024 | 33.18 | 33.18 | 32.96 | 33.01 | 92,723 | -0.10(-0.31%) |
Mar 04, 2024 | 33.22 | 33.26 | 33.08 | 33.11 | 90,244 | -0.07(-0.20%) |