Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.24 | 34.38 | 34.02 | 34.13 | 4,913 | -0.04(-0.13%) |
May 21, 2024 | 34.14 | 34.18 | 34.14 | 34.18 | 1,472 | -0.12(-0.34%) |
May 20, 2024 | 34.30 | 34.30 | 34.22 | 34.29 | 596 | +0.32(+0.93%) |
May 17, 2024 | 34.08 | 34.08 | 33.98 | 33.98 | 2,535 | -0.07(-0.19%) |
May 16, 2024 | 34.17 | 34.17 | 34.04 | 34.04 | 1,928 | -0.07(-0.22%) |
May 15, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 250 | +0.54(+1.60%) |
May 14, 2024 | 33.31 | 33.58 | 33.31 | 33.58 | 2,911 | +0.43(+1.29%) |
May 13, 2024 | 33.25 | 33.28 | 33.15 | 33.15 | 4,785 | +0.12(+0.35%) |
May 10, 2024 | 33.06 | 33.07 | 33.03 | 33.03 | 1,776 | -0.07(-0.20%) |
May 09, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 88 | +0.09(+0.28%) |
May 08, 2024 | 32.85 | 33.01 | 32.85 | 33.01 | 1,248 | -0.22(-0.65%) |
May 07, 2024 | 33.31 | 33.34 | 33.22 | 33.22 | 2,223 | -0.04(-0.13%) |
May 06, 2024 | 33.18 | 33.27 | 33.16 | 33.27 | 15,120 | +0.55(+1.67%) |
May 03, 2024 | 32.86 | 32.86 | 32.72 | 32.72 | 642 | +0.42(+1.29%) |
May 02, 2024 | 32.07 | 32.36 | 31.91 | 32.30 | 5,027 | +0.54(+1.69%) |
May 01, 2024 | 31.69 | 31.77 | 31.66 | 31.77 | 1,119 | -0.15(-0.47%) |
Apr 30, 2024 | 32.42 | 32.42 | 31.92 | 31.92 | 4,280 | -0.64(-1.96%) |
Apr 29, 2024 | 32.40 | 32.58 | 32.40 | 32.55 | 1,844 | +0.12(+0.36%) |
Apr 26, 2024 | 32.40 | 32.46 | 32.36 | 32.44 | 2,208 | +0.57(+1.78%) |
Apr 25, 2024 | 31.38 | 31.87 | 31.38 | 31.87 | 461 | -0.07(-0.23%) |
Apr 24, 2024 | 32.27 | 32.27 | 31.72 | 31.94 | 518 | +0.12(+0.37%) |
Apr 23, 2024 | 31.84 | 31.87 | 31.83 | 31.83 | 873 | +0.71(+2.27%) |
Apr 22, 2024 | 30.83 | 31.20 | 30.83 | 31.12 | 1,680 | +0.36(+1.18%) |
Apr 19, 2024 | 30.93 | 31.05 | 30.68 | 30.76 | 5,596 | -0.59(-1.89%) |
Apr 18, 2024 | 31.76 | 31.79 | 31.35 | 31.35 | 3,032 | -0.23(-0.71%) |
Apr 17, 2024 | 31.98 | 31.98 | 31.58 | 31.58 | 865 | -0.29(-0.92%) |
Apr 16, 2024 | 31.73 | 31.95 | 31.68 | 31.87 | 1,609 | +0.01(+0.04%) |
Apr 15, 2024 | 32.75 | 32.75 | 31.81 | 31.86 | 4,609 | -0.66(-2.02%) |
Apr 12, 2024 | 32.88 | 32.88 | 32.51 | 32.51 | 1,557 | -0.86(-2.57%) |
Apr 11, 2024 | 33.00 | 33.37 | 33.00 | 33.37 | 1,491 | +0.38(+1.15%) |
Apr 10, 2024 | 32.92 | 32.99 | 32.86 | 32.99 | 3,484 | -0.46(-1.38%) |
Apr 09, 2024 | 33.50 | 33.50 | 33.25 | 33.46 | 4,218 | +0.14(+0.43%) |
Apr 08, 2024 | 33.34 | 33.35 | 33.30 | 33.31 | 2,610 | +0.20(+0.59%) |
Apr 05, 2024 | 32.89 | 33.29 | 32.89 | 33.12 | 2,891 | +0.30(+0.92%) |
Apr 04, 2024 | 33.61 | 33.71 | 32.81 | 32.82 | 3,285 | -0.44(-1.31%) |
Apr 03, 2024 | 33.34 | 33.36 | 33.24 | 33.25 | 2,731 | +0.09(+0.27%) |
Apr 02, 2024 | 33.18 | 33.18 | 33.08 | 33.16 | 1,398 | -0.45(-1.33%) |
Apr 01, 2024 | 33.71 | 33.71 | 33.57 | 33.61 | 3,979 | -0.03(-0.09%) |
Mar 28, 2024 | 33.79 | 33.79 | 33.62 | 33.64 | 1,301 | +0.03(+0.09%) |
Mar 27, 2024 | 33.77 | 33.77 | 33.40 | 33.61 | 2,896 | +0.11(+0.34%) |
Mar 26, 2024 | 33.73 | 33.76 | 33.49 | 33.49 | 1,941 | -0.04(-0.11%) |
Mar 25, 2024 | 33.53 | 33.61 | 33.51 | 33.53 | 4,382 | +0.09(+0.27%) |
Mar 22, 2024 | 33.62 | 33.62 | 33.42 | 33.44 | 7,207 | -0.16(-0.48%) |
Mar 21, 2024 | 33.69 | 33.95 | 33.60 | 33.60 | 5,153 | +0.26(+0.79%) |
Mar 20, 2024 | 32.83 | 33.37 | 32.80 | 33.34 | 6,986 | +0.63(+1.94%) |
Mar 19, 2024 | 32.55 | 32.70 | 32.40 | 32.70 | 10,789 | -0.00(-0.01%) |
Mar 18, 2024 | 32.81 | 32.82 | 32.65 | 32.71 | 3,880 | +0.18(+0.55%) |
Mar 15, 2024 | 32.76 | 32.76 | 32.53 | 32.53 | 7,150 | -0.35(-1.05%) |
Mar 14, 2024 | 32.99 | 32.99 | 32.75 | 32.87 | 4,376 | -0.45(-1.36%) |
Mar 13, 2024 | 33.43 | 33.51 | 33.33 | 33.33 | 5,501 | -0.16(-0.48%) |
Mar 12, 2024 | 33.46 | 33.49 | 33.25 | 33.49 | 4,727 | +0.48(+1.46%) |
Mar 11, 2024 | 33.11 | 33.14 | 33.00 | 33.00 | 4,521 | -0.28(-0.83%) |
Mar 08, 2024 | 33.44 | 33.48 | 33.25 | 33.28 | 6,320 | -0.36(-1.08%) |
Mar 07, 2024 | 33.33 | 33.67 | 33.33 | 33.64 | 9,026 | +0.43(+1.30%) |
Mar 06, 2024 | 33.36 | 33.46 | 33.21 | 33.21 | 9,461 | +0.48(+1.45%) |
Mar 05, 2024 | 32.71 | 32.84 | 32.66 | 32.74 | 26,384 | -0.77(-2.30%) |
Mar 04, 2024 | 33.58 | 33.69 | 33.51 | 33.51 | 2,545 | -0.12(-0.37%) |