Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.86 | 32.89 | 32.85 | 32.85 | 25,659 | -0.06(-0.18%) |
May 21, 2024 | 32.92 | 32.92 | 32.87 | 32.91 | 13,822 | +0.05(+0.15%) |
May 20, 2024 | 32.82 | 32.88 | 32.82 | 32.86 | 35,640 | +0.00(+0.00%) |
May 17, 2024 | 32.91 | 32.91 | 32.83 | 32.86 | 62,304 | -0.01(-0.03%) |
May 16, 2024 | 32.92 | 32.92 | 32.86 | 32.87 | 16,303 | +0.00(+0.02%) |
May 15, 2024 | 32.82 | 32.88 | 32.82 | 32.87 | 13,702 | -0.00(-0.01%) |
May 14, 2024 | 32.87 | 32.88 | 32.86 | 32.87 | 11,213 | +0.01(+0.03%) |
May 13, 2024 | 32.86 | 32.87 | 32.85 | 32.86 | 30,055 | +0.01(+0.02%) |
May 10, 2024 | 32.89 | 32.89 | 32.83 | 32.85 | 12,223 | +0.01(+0.04%) |
May 09, 2024 | 32.80 | 32.88 | 32.80 | 32.84 | 22,522 | -0.02(-0.06%) |
May 08, 2024 | 32.78 | 32.86 | 32.78 | 32.86 | 11,954 | +0.03(+0.09%) |
May 07, 2024 | 32.81 | 32.87 | 32.81 | 32.83 | 9,048 | +0.02(+0.06%) |
May 06, 2024 | 32.78 | 32.87 | 32.78 | 32.81 | 13,111 | -0.02(-0.06%) |
May 03, 2024 | 32.80 | 32.83 | 32.80 | 32.83 | 16,236 | +0.03(+0.09%) |
May 02, 2024 | 32.73 | 32.80 | 32.72 | 32.80 | 69,275 | -0.26(-0.79%) |
May 01, 2024 | 33.02 | 33.07 | 32.99 | 33.06 | 11,154 | +0.07(+0.21%) |
Apr 30, 2024 | 33.07 | 33.07 | 32.99 | 32.99 | 28,217 | -0.07(-0.21%) |
Apr 29, 2024 | 33.03 | 33.07 | 33.00 | 33.06 | 43,967 | +0.03(+0.09%) |
Apr 26, 2024 | 32.99 | 33.03 | 32.99 | 33.03 | 12,684 | +0.09(+0.27%) |
Apr 25, 2024 | 32.86 | 32.97 | 32.86 | 32.94 | 12,761 | -0.03(-0.09%) |
Apr 24, 2024 | 33.04 | 33.04 | 32.92 | 32.97 | 24,421 | -0.05(-0.15%) |
Apr 23, 2024 | 32.97 | 33.03 | 32.97 | 33.02 | 12,397 | +0.01(+0.03%) |
Apr 22, 2024 | 32.90 | 33.01 | 32.90 | 33.01 | 12,207 | +0.25(+0.76%) |
Apr 19, 2024 | 32.79 | 32.81 | 32.74 | 32.76 | 48,672 | -0.09(-0.26%) |
Apr 18, 2024 | 32.84 | 32.87 | 32.77 | 32.84 | 17,551 | +0.06(+0.20%) |
Apr 17, 2024 | 32.85 | 32.90 | 32.77 | 32.78 | 29,635 | -0.01(-0.03%) |
Apr 16, 2024 | 32.87 | 32.87 | 32.73 | 32.79 | 33,779 | -0.08(-0.24%) |
Apr 15, 2024 | 33.10 | 33.10 | 32.84 | 32.87 | 51,904 | -0.21(-0.63%) |
Apr 12, 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 53,091 | +0.00(+0.00%) |
Apr 11, 2024 | 33.11 | 33.11 | 33.00 | 33.08 | 30,983 | -0.02(-0.06%) |
Apr 10, 2024 | 33.12 | 33.16 | 33.02 | 33.10 | 49,893 | -0.10(-0.30%) |
Apr 09, 2024 | 33.23 | 33.23 | 33.19 | 33.20 | 26,754 | +0.00(+0.00%) |
Apr 08, 2024 | 33.14 | 33.20 | 33.13 | 33.20 | 14,368 | +0.08(+0.23%) |
Apr 05, 2024 | 33.14 | 33.16 | 33.12 | 33.12 | 18,795 | -0.03(-0.08%) |
Apr 04, 2024 | 33.21 | 33.21 | 33.13 | 33.15 | 19,120 | -0.01(-0.03%) |
Apr 03, 2024 | 33.15 | 33.16 | 33.11 | 33.16 | 83,336 | +0.04(+0.12%) |
Apr 02, 2024 | 33.14 | 33.14 | 33.10 | 33.12 | 39,583 | -0.44(-1.31%) |