Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 34.90 | 34.91 | 34.83 | 34.88 | 15,051 | -0.02(-0.04%) |
May 20, 2024 | 34.85 | 34.90 | 34.82 | 34.90 | 35,235 | +0.05(+0.13%) |
May 17, 2024 | 34.87 | 34.88 | 34.81 | 34.85 | 10,089 | +0.05(+0.16%) |
May 16, 2024 | 34.89 | 34.89 | 34.80 | 34.80 | 14,437 | -0.03(-0.09%) |
May 15, 2024 | 34.82 | 34.87 | 34.79 | 34.83 | 22,617 | +0.00(+0.00%) |
May 14, 2024 | 34.80 | 34.83 | 34.79 | 34.83 | 11,547 | +0.00(+0.01%) |
May 13, 2024 | 34.81 | 34.85 | 34.78 | 34.83 | 17,487 | +0.04(+0.10%) |
May 10, 2024 | 34.81 | 34.81 | 34.77 | 34.79 | 28,191 | +0.03(+0.08%) |
May 09, 2024 | 34.79 | 34.80 | 34.76 | 34.76 | 13,358 | -0.01(-0.03%) |
May 08, 2024 | 34.77 | 34.79 | 34.74 | 34.77 | 104,673 | +0.02(+0.06%) |
May 07, 2024 | 34.77 | 34.78 | 34.74 | 34.75 | 21,036 | +0.01(+0.03%) |
May 06, 2024 | 34.75 | 34.81 | 34.71 | 34.74 | 22,122 | +0.02(+0.06%) |
May 03, 2024 | 34.72 | 34.73 | 34.71 | 34.72 | 54,102 | +0.06(+0.17%) |
May 02, 2024 | 34.63 | 34.68 | 34.63 | 34.66 | 7,715 | +0.06(+0.17%) |
May 01, 2024 | 34.60 | 34.68 | 34.60 | 34.60 | 42,910 | -0.02(-0.06%) |
Apr 30, 2024 | 34.68 | 34.71 | 34.62 | 34.62 | 32,635 | -0.04(-0.12%) |
Apr 29, 2024 | 34.67 | 34.70 | 34.64 | 34.66 | 22,242 | -0.01(-0.03%) |
Apr 26, 2024 | 34.65 | 34.68 | 34.60 | 34.67 | 53,780 | +0.09(+0.26%) |
Apr 25, 2024 | 34.49 | 34.59 | 34.49 | 34.58 | 14,089 | -0.01(-0.03%) |
Apr 24, 2024 | 34.62 | 34.62 | 34.57 | 34.59 | 21,876 | +0.02(+0.06%) |
Apr 23, 2024 | 34.56 | 34.61 | 34.55 | 34.57 | 23,840 | +0.08(+0.23%) |
Apr 22, 2024 | 34.44 | 34.53 | 34.42 | 34.49 | 16,093 | +0.08(+0.23%) |
Apr 19, 2024 | 34.45 | 34.45 | 34.37 | 34.41 | 7,350 | -0.02(-0.06%) |
Apr 18, 2024 | 34.45 | 34.48 | 34.42 | 34.43 | 4,921 | +0.01(+0.03%) |
Apr 17, 2024 | 34.47 | 34.49 | 34.40 | 34.42 | 47,174 | -0.02(-0.06%) |
Apr 16, 2024 | 34.46 | 34.48 | 34.42 | 34.44 | 31,944 | +0.02(+0.06%) |
Apr 15, 2024 | 34.53 | 34.57 | 34.42 | 34.42 | 5,881 | -0.05(-0.15%) |
Apr 12, 2024 | 34.49 | 34.50 | 34.46 | 34.47 | 14,025 | -0.08(-0.23%) |
Apr 11, 2024 | 34.51 | 34.60 | 34.49 | 34.55 | 22,371 | +0.04(+0.12%) |
Apr 10, 2024 | 34.51 | 34.55 | 34.49 | 34.51 | 14,299 | -0.07(-0.20%) |
Apr 09, 2024 | 34.56 | 34.58 | 34.51 | 34.58 | 22,562 | +0.05(+0.14%) |
Apr 08, 2024 | 34.54 | 34.55 | 34.52 | 34.53 | 18,600 | +0.03(+0.07%) |
Apr 05, 2024 | 34.50 | 34.53 | 34.49 | 34.50 | 9,537 | +0.00(+0.01%) |
Apr 04, 2024 | 34.55 | 34.56 | 34.46 | 34.50 | 22,059 | -0.01(-0.03%) |
Apr 03, 2024 | 34.51 | 34.54 | 34.50 | 34.51 | 41,985 | +0.01(+0.03%) |
Apr 02, 2024 | 34.48 | 34.54 | 34.48 | 34.50 | 377,864 | -0.03(-0.09%) |