Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 33.45 | 33.50 | 33.41 | 33.49 | 5,975 | +0.06(+0.19%) |
May 20, 2024 | 33.47 | 33.50 | 33.42 | 33.43 | 6,023 | +0.03(+0.09%) |
May 17, 2024 | 33.42 | 33.44 | 33.34 | 33.40 | 6,852 | +0.01(+0.03%) |
May 16, 2024 | 33.39 | 33.42 | 33.36 | 33.39 | 7,532 | -0.02(-0.05%) |
May 15, 2024 | 33.34 | 33.41 | 33.28 | 33.40 | 8,838 | +0.22(+0.66%) |
May 14, 2024 | 33.09 | 33.21 | 33.05 | 33.18 | 6,850 | +0.11(+0.34%) |
May 13, 2024 | 33.10 | 33.12 | 33.07 | 33.07 | 7,731 | -0.01(-0.04%) |
May 10, 2024 | 33.07 | 33.12 | 33.04 | 33.09 | 6,860 | +0.05(+0.17%) |
May 09, 2024 | 32.97 | 33.05 | 32.95 | 33.03 | 5,304 | +0.09(+0.26%) |
May 08, 2024 | 32.82 | 32.96 | 32.82 | 32.94 | 5,496 | +0.00(+0.01%) |
May 07, 2024 | 32.87 | 32.98 | 32.87 | 32.94 | 14,920 | +0.09(+0.26%) |
May 06, 2024 | 32.83 | 32.89 | 32.77 | 32.86 | 9,332 | +0.17(+0.52%) |
May 03, 2024 | 32.66 | 32.74 | 32.65 | 32.69 | 3,080 | +0.27(+0.82%) |
May 02, 2024 | 32.28 | 32.45 | 32.28 | 32.42 | 8,496 | +0.13(+0.40%) |
May 01, 2024 | 32.29 | 32.56 | 32.25 | 32.29 | 48,169 | -0.09(-0.27%) |
Apr 30, 2024 | 32.56 | 32.65 | 32.38 | 32.38 | 10,178 | -0.23(-0.70%) |
Apr 29, 2024 | 32.60 | 32.65 | 32.57 | 32.61 | 8,749 | +0.04(+0.14%) |
Apr 26, 2024 | 32.52 | 32.62 | 32.52 | 32.56 | 6,034 | +0.22(+0.68%) |
Apr 25, 2024 | 32.17 | 32.40 | 32.15 | 32.34 | 8,565 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.49 | 32.36 | 32.48 | 14,257 | +0.06(+0.18%) |
Apr 23, 2024 | 32.32 | 32.47 | 32.32 | 32.42 | 4,400 | +0.22(+0.70%) |
Apr 22, 2024 | 32.13 | 32.27 | 32.08 | 32.20 | 5,554 | +0.23(+0.73%) |
Apr 19, 2024 | 32.16 | 32.16 | 31.95 | 31.96 | 10,218 | -0.19(-0.58%) |
Apr 18, 2024 | 32.31 | 32.31 | 32.12 | 32.15 | 9,490 | -0.07(-0.21%) |
Apr 17, 2024 | 32.32 | 32.33 | 32.17 | 32.22 | 10,725 | -0.11(-0.34%) |
Apr 16, 2024 | 32.34 | 32.37 | 32.23 | 32.33 | 5,510 | -0.00(-0.01%) |
Apr 15, 2024 | 32.66 | 32.69 | 32.30 | 32.33 | 10,128 | -0.20(-0.63%) |
Apr 12, 2024 | 32.68 | 32.68 | 32.47 | 32.53 | 10,527 | -0.29(-0.87%) |
Apr 11, 2024 | 32.57 | 32.84 | 32.57 | 32.82 | 14,107 | +0.15(+0.47%) |
Apr 10, 2024 | 32.75 | 32.75 | 32.61 | 32.67 | 11,037 | -0.14(-0.41%) |
Apr 09, 2024 | 32.79 | 32.88 | 32.66 | 32.80 | 51,503 | +0.01(+0.03%) |
Apr 08, 2024 | 32.83 | 32.86 | 32.76 | 32.79 | 15,327 | +0.01(+0.03%) |
Apr 05, 2024 | 32.71 | 32.84 | 32.70 | 32.78 | 7,685 | +0.18(+0.55%) |
Apr 04, 2024 | 32.93 | 32.98 | 32.60 | 32.60 | 9,172 | -0.20(-0.61%) |
Apr 03, 2024 | 32.89 | 32.89 | 32.80 | 32.80 | 12,320 | +0.01(+0.02%) |
Apr 02, 2024 | 32.79 | 32.83 | 32.75 | 32.80 | 79,428 | -0.11(-0.33%) |
Apr 01, 2024 | 32.88 | 32.94 | 32.88 | 32.90 | 5,437 | -0.08(-0.23%) |
Mar 28, 2024 | 32.99 | 32.99 | 32.93 | 32.98 | 11,691 | +0.06(+0.18%) |
Mar 27, 2024 | 32.85 | 32.92 | 32.83 | 32.92 | 11,058 | +0.09(+0.28%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.78 | 32.83 | 23,989 | +0.02(+0.05%) |
Mar 25, 2024 | 32.87 | 32.89 | 32.81 | 32.81 | 5,864 | -0.10(-0.29%) |
Mar 22, 2024 | 32.92 | 32.93 | 32.88 | 32.91 | 7,549 | +0.00(+0.00%) |
Mar 21, 2024 | 32.93 | 32.95 | 32.86 | 32.91 | 9,543 | +0.09(+0.29%) |
Mar 20, 2024 | 32.75 | 32.86 | 32.66 | 32.81 | 15,824 | +0.08(+0.26%) |
Mar 19, 2024 | 32.57 | 32.74 | 32.57 | 32.73 | 10,101 | +0.16(+0.49%) |
Mar 18, 2024 | 32.58 | 32.66 | 32.57 | 32.57 | 14,154 | +0.13(+0.41%) |
Mar 15, 2024 | 32.48 | 32.52 | 32.44 | 32.44 | 8,168 | -0.12(-0.36%) |
Mar 14, 2024 | 32.61 | 32.64 | 32.47 | 32.56 | 24,483 | -0.09(-0.28%) |
Mar 13, 2024 | 32.68 | 32.69 | 32.59 | 32.65 | 28,357 | -0.00(-0.01%) |
Mar 12, 2024 | 32.60 | 32.66 | 32.59 | 32.65 | 11,538 | +0.21(+0.63%) |
Mar 11, 2024 | 32.39 | 32.50 | 32.39 | 32.44 | 4,935 | -0.06(-0.19%) |
Mar 08, 2024 | 32.68 | 32.69 | 32.45 | 32.51 | 6,474 | -0.09(-0.28%) |
Mar 07, 2024 | 32.51 | 32.61 | 32.51 | 32.60 | 11,968 | +0.17(+0.52%) |
Mar 06, 2024 | 32.40 | 32.48 | 32.40 | 32.43 | 10,587 | +0.11(+0.33%) |
Mar 05, 2024 | 32.37 | 32.39 | 32.26 | 32.32 | 114,690 | -0.19(-0.60%) |
Mar 04, 2024 | 32.45 | 32.60 | 32.45 | 32.51 | 9,807 | -0.01(-0.04%) |