Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 34.58 | 2 | +0.04(+0.12%) | |||
May 24, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 237 | -0.19(-0.55%) |
May 23, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 237 | -0.23(-0.66%) |
May 22, 2024 | 35.02 | 35.02 | 34.96 | 34.96 | 6,300 | +0.03(+0.09%) |
May 21, 2024 | 35.14 | 35.14 | 34.88 | 34.93 | 1,700 | +0.04(+0.11%) |
May 17, 2024 | 34.89 | 0 | -0.03(-0.09%) | |||
May 16, 2024 | 34.91 | 34.92 | 34.91 | 34.92 | 1,000 | +0.34(+0.98%) |
May 14, 2024 | 34.58 | 0 | +0.05(+0.14%) | |||
May 13, 2024 | 34.57 | 34.68 | 34.53 | 34.53 | 1,700 | -0.02(-0.06%) |
May 10, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | +0.24(+0.70%) |
May 09, 2024 | 34.28 | 34.31 | 34.28 | 34.31 | 300 | +0.06(+0.18%) |
May 07, 2024 | 34.25 | 0 | +0.27(+0.79%) | |||
May 06, 2024 | 34.01 | 34.01 | 33.98 | 33.98 | 300 | +0.17(+0.50%) |
May 03, 2024 | 33.70 | 33.81 | 33.70 | 33.81 | 300 | +0.23(+0.68%) |
May 02, 2024 | 33.59 | 33.66 | 33.55 | 33.58 | 700 | +0.05(+0.15%) |
May 01, 2024 | 33.46 | 33.62 | 33.46 | 33.53 | 500 | -0.07(-0.21%) |
Apr 30, 2024 | 33.66 | 33.72 | 33.60 | 33.60 | 1,143 | -0.27(-0.80%) |
Apr 29, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 200 | +0.02(+0.06%) |
Apr 26, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 300 | -0.05(-0.15%) |
Apr 25, 2024 | 33.78 | 33.90 | 33.78 | 33.90 | 600 | +0.03(+0.09%) |
Apr 24, 2024 | 33.60 | 33.87 | 33.60 | 33.87 | 2,450 | +0.16(+0.47%) |
Apr 22, 2024 | 33.71 | 0 | +0.18(+0.54%) | |||
Apr 19, 2024 | 33.47 | 33.57 | 33.47 | 33.53 | 821 | +0.25(+0.75%) |
Apr 18, 2024 | 33.37 | 33.37 | 33.28 | 33.28 | 300 | -0.10(-0.30%) |
Apr 17, 2024 | 33.37 | 33.42 | 33.29 | 33.38 | 7,320 | +0.04(+0.12%) |
Apr 16, 2024 | 33.36 | 33.49 | 33.28 | 33.34 | 1,400 | -0.04(-0.12%) |
Apr 15, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 100 | -0.15(-0.45%) |
Apr 12, 2024 | 33.72 | 33.72 | 33.53 | 33.53 | 500 | -0.39(-1.15%) |
Apr 11, 2024 | 34.00 | 34.00 | 33.92 | 33.92 | 800 | -0.01(-0.03%) |
Apr 10, 2024 | 34.10 | 34.10 | 33.90 | 33.93 | 1,503 | -0.35(-1.02%) |
Apr 09, 2024 | 34.27 | 34.28 | 34.27 | 34.28 | 200 | -0.05(-0.15%) |
Apr 08, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 300 | -0.06(-0.17%) |
Apr 05, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 300 | -0.11(-0.32%) |
Apr 03, 2024 | 34.50 | 0 | -0.06(-0.17%) | |||
Apr 02, 2024 | 34.54 | 34.56 | 34.54 | 34.56 | 300 | -0.36(-1.03%) |
Mar 28, 2024 | 34.92 | 0 | +0.28(+0.81%) | |||
Mar 27, 2024 | 34.61 | 34.64 | 34.61 | 34.64 | 550 | +0.11(+0.32%) |
Mar 22, 2024 | 34.53 | 0 | -0.22(-0.63%) | |||
Mar 21, 2024 | 34.72 | 34.75 | 34.72 | 34.75 | 300 | +0.21(+0.61%) |
Mar 19, 2024 | 34.54 | 0 | +0.18(+0.52%) | |||
Mar 18, 2024 | 34.47 | 34.47 | 34.33 | 34.36 | 800 | +0.08(+0.23%) |
Mar 15, 2024 | 34.26 | 34.28 | 34.26 | 34.28 | 725 | -0.23(-0.67%) |
Mar 12, 2024 | 34.51 | 0 | +0.26(+0.76%) | |||
Mar 11, 2024 | 34.28 | 34.28 | 34.25 | 34.25 | 400 | -0.03(-0.09%) |
Mar 08, 2024 | 34.37 | 34.37 | 34.28 | 34.28 | 1,525 | -0.05(-0.15%) |
Mar 07, 2024 | 34.32 | 34.33 | 34.32 | 34.33 | 200 | +0.07(+0.20%) |
Mar 06, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 1,400 | +0.31(+0.91%) |
Mar 05, 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 600 | -0.22(-0.64%) |
Mar 04, 2024 | 34.13 | 34.17 | 34.13 | 34.17 | 1,600 | +0.07(+0.21%) |