Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.90 | 33.98 | 33.55 | 33.57 | 1,355,737 | -0.22(-0.65%) |
May 23, 2024 | 34.18 | 34.24 | 33.61 | 33.79 | 1,740,687 | -0.36(-1.05%) |
May 22, 2024 | 33.72 | 34.24 | 33.62 | 34.15 | 2,117,904 | +0.30(+0.89%) |
May 21, 2024 | 34.08 | 34.26 | 33.84 | 33.85 | 2,299,670 | -0.22(-0.65%) |
May 20, 2024 | 34.33 | 34.34 | 33.85 | 34.07 | 1,218,841 | -0.27(-0.79%) |
May 17, 2024 | 34.35 | 34.49 | 34.18 | 34.34 | 1,291,173 | +0.00(+0.00%) |
May 16, 2024 | 34.48 | 34.54 | 34.23 | 34.34 | 1,368,699 | -0.23(-0.67%) |
May 15, 2024 | 34.43 | 34.66 | 34.39 | 34.57 | 1,835,021 | +0.40(+1.17%) |
May 14, 2024 | 34.17 | 34.28 | 33.94 | 34.17 | 1,685,575 | +0.23(+0.68%) |
May 13, 2024 | 34.01 | 34.21 | 33.81 | 33.94 | 1,058,042 | +0.00(+0.00%) |
May 10, 2024 | 33.80 | 34.06 | 33.73 | 33.94 | 1,405,438 | +0.15(+0.44%) |
May 09, 2024 | 33.73 | 34.16 | 33.70 | 33.79 | 1,486,712 | +0.17(+0.51%) |
May 08, 2024 | 33.36 | 33.81 | 33.33 | 33.62 | 1,635,789 | +0.16(+0.48%) |
May 07, 2024 | 33.67 | 33.79 | 33.42 | 33.46 | 1,529,200 | -0.09(-0.27%) |
May 06, 2024 | 33.53 | 33.82 | 33.49 | 33.55 | 2,258,399 | -0.05(-0.15%) |
May 03, 2024 | 33.40 | 33.69 | 33.34 | 33.60 | 2,259,640 | +0.61(+1.85%) |
May 02, 2024 | 33.50 | 33.50 | 32.42 | 32.99 | 3,315,201 | -0.27(-0.81%) |
May 01, 2024 | 32.78 | 33.36 | 32.69 | 33.26 | 2,199,387 | +0.41(+1.25%) |
Apr 30, 2024 | 32.51 | 32.88 | 32.40 | 32.85 | 2,078,636 | +0.10(+0.31%) |
Apr 29, 2024 | 32.74 | 32.89 | 32.66 | 32.75 | 1,546,077 | +0.13(+0.40%) |
Apr 26, 2024 | 32.89 | 32.93 | 32.59 | 32.62 | 1,477,945 | -0.27(-0.82%) |
Apr 25, 2024 | 32.81 | 32.96 | 32.62 | 32.89 | 1,759,366 | -0.17(-0.51%) |
Apr 24, 2024 | 33.19 | 33.33 | 32.85 | 33.06 | 2,191,996 | -0.20(-0.60%) |
Apr 23, 2024 | 33.17 | 33.52 | 33.04 | 33.26 | 2,146,802 | +0.36(+1.09%) |
Apr 22, 2024 | 32.71 | 32.91 | 32.55 | 32.90 | 2,609,203 | +0.31(+0.95%) |
Apr 19, 2024 | 32.29 | 32.70 | 32.24 | 32.59 | 1,649,653 | +0.38(+1.18%) |
Apr 18, 2024 | 32.25 | 32.41 | 32.09 | 32.21 | 1,392,137 | -0.03(-0.09%) |
Apr 17, 2024 | 32.32 | 32.60 | 32.06 | 32.24 | 3,156,086 | +0.02(+0.06%) |
Apr 16, 2024 | 32.23 | 32.32 | 31.82 | 32.22 | 2,203,900 | -0.18(-0.56%) |
Apr 15, 2024 | 32.27 | 32.77 | 32.09 | 32.40 | 5,112,895 | +0.29(+0.90%) |
Apr 12, 2024 | 32.61 | 32.83 | 32.00 | 32.11 | 2,518,880 | -0.68(-2.07%) |
Apr 11, 2024 | 32.79 | 32.97 | 32.47 | 32.79 | 2,414,127 | +0.02(+0.06%) |
Apr 10, 2024 | 32.62 | 32.87 | 32.40 | 32.77 | 2,455,430 | -0.40(-1.21%) |
Apr 09, 2024 | 32.79 | 33.28 | 32.65 | 33.17 | 2,459,025 | +0.40(+1.22%) |
Apr 08, 2024 | 32.96 | 33.07 | 32.65 | 32.77 | 2,049,458 | -0.16(-0.49%) |
Apr 05, 2024 | 32.86 | 33.11 | 32.71 | 32.93 | 2,135,515 | -0.24(-0.72%) |
Apr 04, 2024 | 33.20 | 33.63 | 33.02 | 33.17 | 3,331,817 | +0.19(+0.58%) |
Apr 03, 2024 | 32.96 | 33.27 | 32.81 | 32.98 | 3,503,806 | +0.04(+0.12%) |
Apr 02, 2024 | 33.45 | 33.48 | 32.38 | 32.94 | 4,189,350 | -0.86(-2.54%) |