Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.07 | 33.07 | 32.84 | 32.87 | 797 | -0.26(-0.80%) |
May 16, 2024 | 33.30 | 33.32 | 33.11 | 33.13 | 3,108 | -0.25(-0.75%) |
May 15, 2024 | 33.33 | 33.38 | 33.26 | 33.38 | 1,997 | +0.49(+1.50%) |
May 14, 2024 | 32.80 | 32.89 | 32.80 | 32.89 | 977 | +0.48(+1.48%) |
May 13, 2024 | 32.36 | 32.54 | 32.31 | 32.41 | 1,677 | +0.30(+0.93%) |
May 10, 2024 | 32.32 | 32.32 | 32.00 | 32.11 | 7,176 | -0.03(-0.09%) |
May 09, 2024 | 31.95 | 32.14 | 31.95 | 32.14 | 7,403 | +0.43(+1.36%) |
May 08, 2024 | 31.59 | 31.71 | 31.59 | 31.71 | 1,239 | -0.13(-0.41%) |
May 07, 2024 | 32.10 | 32.11 | 31.84 | 31.84 | 2,250 | -0.10(-0.30%) |
May 06, 2024 | 31.80 | 31.94 | 31.73 | 31.94 | 2,279 | +0.42(+1.33%) |
May 03, 2024 | 31.45 | 31.99 | 31.45 | 31.52 | 8,472 | +0.58(+1.88%) |
May 02, 2024 | 30.63 | 30.98 | 30.61 | 30.94 | 1,996 | +0.65(+2.14%) |
May 01, 2024 | 30.06 | 30.29 | 30.06 | 30.29 | 1,297 | +0.00(+0.00%) |
Apr 30, 2024 | 30.80 | 30.89 | 30.29 | 30.29 | 5,762 | -0.77(-2.47%) |
Apr 29, 2024 | 30.87 | 31.06 | 30.87 | 31.06 | 55,015 | +0.36(+1.19%) |
Apr 26, 2024 | 30.34 | 30.69 | 30.34 | 30.69 | 1,784 | +0.45(+1.47%) |
Apr 25, 2024 | 30.08 | 30.26 | 29.88 | 30.25 | 2,422 | -0.22(-0.71%) |
Apr 24, 2024 | 30.75 | 30.81 | 30.21 | 30.46 | 11,829 | +0.00(+0.01%) |
Apr 23, 2024 | 30.39 | 30.59 | 30.39 | 30.46 | 1,556 | +0.52(+1.73%) |
Apr 22, 2024 | 30.08 | 30.08 | 29.90 | 29.94 | 2,821 | +0.32(+1.08%) |
Apr 19, 2024 | 29.75 | 29.75 | 29.49 | 29.62 | 1,852 | -0.23(-0.77%) |
Apr 18, 2024 | 30.16 | 30.16 | 29.85 | 29.85 | 636 | -0.36(-1.18%) |
Apr 17, 2024 | 30.33 | 30.43 | 30.21 | 30.21 | 3,040 | -0.34(-1.12%) |
Apr 16, 2024 | 30.71 | 30.72 | 30.53 | 30.55 | 916 | -0.36(-1.16%) |
Apr 15, 2024 | 31.40 | 31.40 | 30.90 | 30.91 | 5,685 | -0.50(-1.60%) |
Apr 12, 2024 | 31.98 | 31.98 | 31.41 | 31.41 | 1,771 | -1.01(-3.12%) |
Apr 11, 2024 | 31.89 | 32.42 | 31.89 | 32.42 | 4,150 | +0.23(+0.71%) |
Apr 10, 2024 | 32.43 | 32.43 | 32.01 | 32.19 | 4,237 | -0.86(-2.60%) |
Apr 09, 2024 | 32.78 | 33.05 | 32.78 | 33.05 | 2,682 | +0.46(+1.42%) |
Apr 08, 2024 | 32.35 | 32.59 | 32.35 | 32.59 | 570 | +0.46(+1.42%) |
Apr 05, 2024 | 31.95 | 32.25 | 31.95 | 32.13 | 4,082 | +0.14(+0.42%) |
Apr 04, 2024 | 32.72 | 32.80 | 31.85 | 32.00 | 6,552 | -0.43(-1.31%) |
Apr 03, 2024 | 32.32 | 32.46 | 32.32 | 32.43 | 1,371 | +0.18(+0.55%) |
Apr 02, 2024 | 32.52 | 32.52 | 32.03 | 32.25 | 3,742 | -0.79(-2.38%) |
Apr 01, 2024 | 33.10 | 33.10 | 32.91 | 33.03 | 4,782 | +0.06(+0.19%) |
Mar 28, 2024 | 33.00 | 33.22 | 32.93 | 32.97 | 11,884 | +0.03(+0.09%) |
Mar 27, 2024 | 32.75 | 32.97 | 32.75 | 32.94 | 2,214 | +0.38(+1.15%) |
Mar 26, 2024 | 32.99 | 32.99 | 32.56 | 32.56 | 2,239 | -0.24(-0.72%) |
Mar 25, 2024 | 32.88 | 32.93 | 32.80 | 32.80 | 2,812 | -0.12(-0.35%) |
Mar 22, 2024 | 33.09 | 33.09 | 32.78 | 32.92 | 2,842 | -0.31(-0.94%) |
Mar 21, 2024 | 33.28 | 33.44 | 33.14 | 33.23 | 25,264 | +0.39(+1.19%) |
Mar 20, 2024 | 32.20 | 32.86 | 32.17 | 32.84 | 55,067 | +0.56(+1.74%) |
Mar 19, 2024 | 32.14 | 32.51 | 32.14 | 32.28 | 2,265 | -0.13(-0.41%) |
Mar 18, 2024 | 32.63 | 32.63 | 32.41 | 32.41 | 1,604 | +0.04(+0.12%) |
Mar 15, 2024 | 32.52 | 32.52 | 32.24 | 32.37 | 4,223 | -0.19(-0.58%) |
Mar 14, 2024 | 32.60 | 32.80 | 32.25 | 32.56 | 9,794 | -0.63(-1.89%) |
Mar 13, 2024 | 33.54 | 33.54 | 33.19 | 33.19 | 1,293 | -0.49(-1.45%) |
Mar 12, 2024 | 33.69 | 33.69 | 33.46 | 33.68 | 1,432 | +0.14(+0.41%) |
Mar 11, 2024 | 33.62 | 33.65 | 33.47 | 33.54 | 5,935 | -0.32(-0.95%) |
Mar 08, 2024 | 34.32 | 34.32 | 33.87 | 33.87 | 10,051 | -0.29(-0.86%) |
Mar 07, 2024 | 33.96 | 34.47 | 33.96 | 34.16 | 4,118 | +0.42(+1.24%) |
Mar 06, 2024 | 33.72 | 33.78 | 33.49 | 33.74 | 996,230 | +0.45(+1.35%) |
Mar 05, 2024 | 33.25 | 33.29 | 33.20 | 33.29 | 1,256 | -0.53(-1.56%) |
Mar 04, 2024 | 33.79 | 33.96 | 33.79 | 33.82 | 1,552 | -0.15(-0.44%) |