Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 34.01 | 34.09 | 33.98 | 34.01 | 9,248 | +0.02(+0.07%) |
May 17, 2024 | 33.85 | 34.01 | 33.85 | 33.99 | 11,217 | +0.10(+0.28%) |
May 16, 2024 | 33.93 | 33.93 | 33.83 | 33.89 | 9,466 | +0.02(+0.06%) |
May 15, 2024 | 33.79 | 33.90 | 33.79 | 33.87 | 9,492 | +0.16(+0.47%) |
May 14, 2024 | 33.62 | 33.75 | 33.62 | 33.71 | 11,663 | +0.09(+0.27%) |
May 13, 2024 | 33.71 | 33.71 | 33.55 | 33.62 | 6,509 | +0.13(+0.39%) |
May 10, 2024 | 33.57 | 33.61 | 33.43 | 33.49 | 12,644 | +0.07(+0.21%) |
May 09, 2024 | 33.28 | 33.44 | 33.28 | 33.42 | 2,651 | +0.12(+0.38%) |
May 08, 2024 | 33.17 | 33.31 | 33.17 | 33.30 | 12,496 | +0.01(+0.03%) |
May 07, 2024 | 33.26 | 33.32 | 33.24 | 33.28 | 7,438 | +0.10(+0.30%) |
May 06, 2024 | 33.09 | 33.19 | 33.09 | 33.19 | 7,914 | +0.23(+0.68%) |
May 03, 2024 | 32.85 | 32.96 | 32.84 | 32.96 | 4,396 | +0.13(+0.40%) |
May 02, 2024 | 32.86 | 32.86 | 32.67 | 32.83 | 3,953 | +0.30(+0.94%) |
May 01, 2024 | 32.58 | 32.75 | 32.49 | 32.53 | 10,760 | -0.08(-0.25%) |
Apr 30, 2024 | 32.76 | 32.76 | 32.61 | 32.61 | 3,177 | -0.21(-0.63%) |
Apr 29, 2024 | 32.81 | 32.85 | 32.77 | 32.81 | 6,475 | +0.05(+0.17%) |
Apr 26, 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 5,070 | +0.37(+1.16%) |
Apr 25, 2024 | 32.26 | 32.42 | 32.22 | 32.38 | 7,594 | -0.13(-0.41%) |
Apr 24, 2024 | 32.54 | 32.56 | 32.41 | 32.52 | 11,338 | +0.03(+0.09%) |
Apr 23, 2024 | 32.29 | 32.51 | 32.29 | 32.49 | 5,492 | +0.20(+0.62%) |
Apr 22, 2024 | 32.08 | 32.33 | 32.08 | 32.29 | 3,566 | +0.37(+1.16%) |
Apr 19, 2024 | 31.95 | 31.98 | 31.86 | 31.92 | 12,363 | -0.04(-0.14%) |
Apr 18, 2024 | 31.96 | 32.09 | 31.93 | 31.96 | 6,250 | +0.03(+0.08%) |
Apr 17, 2024 | 32.15 | 32.15 | 31.90 | 31.94 | 5,995 | -0.07(-0.21%) |
Apr 16, 2024 | 32.05 | 32.05 | 31.89 | 32.00 | 5,086 | -0.28(-0.85%) |
Apr 15, 2024 | 32.66 | 32.66 | 32.25 | 32.28 | 4,006 | -0.06(-0.19%) |
Apr 12, 2024 | 32.51 | 32.51 | 32.31 | 32.34 | 5,006 | -0.43(-1.31%) |
Apr 11, 2024 | 32.76 | 32.77 | 32.54 | 32.77 | 10,186 | +0.16(+0.50%) |
Apr 10, 2024 | 32.57 | 32.68 | 32.56 | 32.61 | 10,492 | -0.16(-0.50%) |
Apr 09, 2024 | 32.98 | 32.98 | 32.64 | 32.77 | 6,447 | +0.01(+0.03%) |
Apr 08, 2024 | 32.75 | 32.83 | 32.75 | 32.76 | 4,186 | +0.15(+0.46%) |
Apr 05, 2024 | 32.51 | 32.64 | 32.50 | 32.61 | 14,757 | +0.10(+0.31%) |
Apr 04, 2024 | 32.88 | 32.91 | 32.48 | 32.51 | 44,300 | -0.20(-0.62%) |
Apr 03, 2024 | 32.62 | 32.75 | 32.62 | 32.71 | 3,959 | +0.03(+0.09%) |
Apr 02, 2024 | 32.70 | 32.70 | 32.61 | 32.68 | 5,916 | -0.22(-0.67%) |
Apr 01, 2024 | 32.94 | 33.00 | 32.85 | 32.90 | 18,418 | +0.08(+0.24%) |
Mar 28, 2024 | 32.78 | 32.87 | 32.77 | 32.82 | 20,357 | +0.05(+0.16%) |
Mar 27, 2024 | 32.70 | 32.77 | 32.66 | 32.77 | 8,944 | +0.14(+0.41%) |
Mar 26, 2024 | 32.66 | 32.70 | 32.63 | 32.63 | 11,537 | +0.07(+0.20%) |
Mar 25, 2024 | 32.57 | 32.67 | 32.56 | 32.57 | 6,798 | -0.11(-0.33%) |
Mar 22, 2024 | 32.68 | 32.71 | 32.63 | 32.68 | 7,291 | +0.03(+0.08%) |
Mar 21, 2024 | 32.65 | 32.74 | 32.65 | 32.65 | 14,116 | +0.09(+0.28%) |
Mar 20, 2024 | 32.32 | 32.56 | 32.32 | 32.56 | 63,861 | +0.27(+0.84%) |
Mar 19, 2024 | 32.38 | 32.38 | 32.19 | 32.29 | 7,055 | +0.10(+0.31%) |
Mar 18, 2024 | 32.19 | 32.22 | 32.18 | 32.19 | 4,336 | +0.05(+0.16%) |
Mar 15, 2024 | 32.18 | 32.22 | 32.08 | 32.14 | 5,648 | -0.05(-0.17%) |
Mar 14, 2024 | 32.30 | 32.30 | 32.07 | 32.19 | 2,972 | -0.01(-0.03%) |
Mar 13, 2024 | 32.19 | 32.28 | 32.19 | 32.20 | 6,659 | -0.04(-0.11%) |
Mar 12, 2024 | 32.07 | 32.26 | 32.07 | 32.24 | 9,356 | +0.28(+0.89%) |
Mar 11, 2024 | 31.92 | 31.98 | 31.92 | 31.95 | 7,524 | -0.13(-0.39%) |
Mar 08, 2024 | 32.20 | 32.21 | 32.06 | 32.08 | 6,184 | -0.11(-0.34%) |
Mar 07, 2024 | 32.13 | 32.20 | 32.10 | 32.19 | 4,221 | +0.18(+0.57%) |
Mar 06, 2024 | 32.01 | 32.06 | 31.95 | 32.01 | 5,231 | +0.27(+0.85%) |
Mar 05, 2024 | 31.76 | 31.85 | 31.66 | 31.74 | 3,861 | -0.13(-0.40%) |
Mar 04, 2024 | 31.87 | 31.87 | 31.82 | 31.87 | 5,459 | -0.02(-0.05%) |