Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 33.87 | 33.87 | 33.70 | 33.76 | 17,062 | +0.08(+0.24%) |
May 09, 2024 | 33.48 | 33.67 | 33.48 | 33.67 | 9,010 | +0.16(+0.49%) |
May 08, 2024 | 33.45 | 33.51 | 33.40 | 33.51 | 18,971 | -0.08(-0.25%) |
May 07, 2024 | 33.59 | 33.70 | 33.55 | 33.59 | 29,295 | -0.04(-0.11%) |
May 06, 2024 | 33.32 | 33.63 | 33.32 | 33.63 | 19,992 | +0.45(+1.36%) |
May 03, 2024 | 33.19 | 33.23 | 33.01 | 33.18 | 106,987 | +0.37(+1.13%) |
May 02, 2024 | 32.82 | 32.90 | 32.50 | 32.81 | 45,910 | +0.28(+0.86%) |
May 01, 2024 | 32.59 | 32.96 | 32.42 | 32.53 | 26,438 | -0.06(-0.19%) |
Apr 30, 2024 | 33.03 | 33.12 | 32.59 | 32.59 | 11,051 | -0.61(-1.83%) |
Apr 29, 2024 | 33.12 | 33.25 | 33.06 | 33.20 | 5,405 | +0.14(+0.42%) |
Apr 26, 2024 | 32.95 | 33.16 | 32.95 | 33.06 | 8,018 | +0.18(+0.54%) |
Apr 25, 2024 | 32.52 | 32.97 | 32.44 | 32.88 | 15,760 | +0.02(+0.07%) |
Apr 24, 2024 | 33.01 | 33.13 | 32.70 | 32.86 | 23,251 | -0.01(-0.03%) |
Apr 23, 2024 | 32.51 | 32.94 | 32.51 | 32.87 | 15,144 | +0.42(+1.30%) |
Apr 22, 2024 | 32.31 | 32.60 | 32.22 | 32.45 | 10,988 | +0.33(+1.03%) |
Apr 19, 2024 | 32.44 | 32.48 | 32.10 | 32.12 | 16,243 | -0.25(-0.77%) |
Apr 18, 2024 | 32.70 | 32.70 | 32.32 | 32.37 | 12,026 | -0.15(-0.47%) |
Apr 17, 2024 | 32.91 | 32.91 | 32.45 | 32.52 | 24,059 | -0.25(-0.76%) |
Apr 16, 2024 | 32.80 | 32.86 | 32.65 | 32.77 | 8,137 | -0.08(-0.24%) |
Apr 15, 2024 | 33.55 | 33.66 | 32.78 | 32.85 | 27,023 | -0.40(-1.21%) |
Apr 12, 2024 | 33.54 | 33.60 | 33.19 | 33.25 | 25,962 | -0.56(-1.66%) |
Apr 11, 2024 | 33.71 | 33.88 | 33.49 | 33.81 | 21,290 | +0.14(+0.42%) |
Apr 10, 2024 | 33.70 | 33.80 | 33.56 | 33.67 | 20,794 | -0.40(-1.17%) |
Apr 09, 2024 | 34.18 | 34.22 | 33.77 | 34.07 | 31,686 | +0.03(+0.10%) |
Apr 08, 2024 | 34.09 | 34.15 | 33.99 | 34.04 | 153,324 | +0.03(+0.10%) |
Apr 05, 2024 | 33.71 | 34.06 | 33.71 | 34.00 | 16,300 | +0.41(+1.23%) |
Apr 04, 2024 | 34.34 | 34.39 | 33.54 | 33.59 | 27,154 | -0.47(-1.38%) |
Apr 03, 2024 | 33.90 | 34.15 | 33.90 | 34.06 | 36,084 | +0.10(+0.29%) |
Apr 02, 2024 | 33.94 | 33.96 | 33.76 | 33.96 | 40,349 | -0.31(-0.90%) |
Apr 01, 2024 | 34.50 | 34.50 | 34.18 | 34.27 | 30,825 | -0.15(-0.44%) |
Mar 28, 2024 | 34.41 | 34.46 | 34.35 | 34.42 | 48,370 | +0.10(+0.29%) |
Mar 27, 2024 | 34.23 | 34.32 | 34.08 | 34.32 | 28,520 | +0.30(+0.88%) |
Mar 26, 2024 | 34.15 | 34.23 | 34.02 | 34.02 | 17,511 | -0.05(-0.15%) |
Mar 25, 2024 | 34.13 | 34.22 | 34.06 | 34.07 | 29,690 | -0.14(-0.41%) |
Mar 22, 2024 | 34.39 | 34.39 | 34.16 | 34.21 | 122,065 | -0.20(-0.58%) |
Mar 21, 2024 | 34.47 | 34.58 | 34.40 | 34.41 | 24,583 | +0.20(+0.58%) |
Mar 20, 2024 | 33.81 | 34.23 | 33.81 | 34.21 | 16,876 | +0.42(+1.24%) |
Mar 19, 2024 | 33.58 | 33.79 | 33.48 | 33.79 | 39,872 | +0.13(+0.39%) |
Mar 18, 2024 | 33.77 | 33.77 | 33.58 | 33.66 | 31,117 | +0.16(+0.48%) |
Mar 15, 2024 | 33.49 | 33.59 | 33.40 | 33.50 | 16,792 | -0.19(-0.56%) |
Mar 14, 2024 | 33.92 | 33.98 | 33.51 | 33.69 | 47,315 | -0.23(-0.68%) |
Mar 13, 2024 | 33.92 | 34.03 | 33.84 | 33.92 | 97,690 | +0.02(+0.04%) |
Mar 12, 2024 | 33.71 | 33.91 | 33.47 | 33.90 | 33,569 | +0.38(+1.13%) |
Mar 11, 2024 | 33.47 | 33.55 | 33.30 | 33.53 | 30,588 | -0.07(-0.22%) |
Mar 08, 2024 | 33.90 | 34.02 | 33.53 | 33.60 | 52,308 | -0.27(-0.80%) |
Mar 07, 2024 | 33.75 | 33.96 | 33.75 | 33.87 | 40,739 | +0.35(+1.04%) |
Mar 06, 2024 | 33.57 | 33.64 | 33.38 | 33.52 | 39,340 | +0.29(+0.86%) |
Mar 05, 2024 | 33.52 | 33.52 | 33.10 | 33.23 | 70,627 | -0.44(-1.30%) |
Mar 04, 2024 | 33.75 | 33.81 | 33.67 | 33.67 | 24,523 | -0.06(-0.17%) |