Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 34.35 | 34.45 | 33.50 | 33.68 | 129,540 | -0.54(-1.58%) |
May 22, 2024 | 34.29 | 34.42 | 34.07 | 34.22 | 77,945 | -0.13(-0.38%) |
May 21, 2024 | 34.46 | 34.46 | 34.25 | 34.35 | 78,634 | -0.33(-0.95%) |
May 20, 2024 | 34.54 | 34.70 | 34.52 | 34.68 | 76,814 | +0.16(+0.46%) |
May 17, 2024 | 34.56 | 34.64 | 34.34 | 34.52 | 50,659 | -0.02(-0.06%) |
May 16, 2024 | 34.45 | 34.61 | 34.44 | 34.54 | 82,968 | -0.02(-0.06%) |
May 15, 2024 | 34.43 | 34.56 | 34.13 | 34.56 | 95,850 | +0.49(+1.44%) |
May 14, 2024 | 33.78 | 34.12 | 33.78 | 34.07 | 350,336 | +0.37(+1.10%) |
May 13, 2024 | 33.60 | 33.85 | 33.60 | 33.70 | 68,312 | +0.30(+0.90%) |
May 10, 2024 | 33.65 | 33.68 | 33.30 | 33.40 | 39,344 | -0.22(-0.65%) |
May 09, 2024 | 33.40 | 33.64 | 33.34 | 33.62 | 52,865 | +0.23(+0.69%) |
May 08, 2024 | 33.41 | 33.50 | 33.26 | 33.39 | 50,873 | -0.23(-0.68%) |
May 07, 2024 | 33.60 | 33.78 | 33.49 | 33.62 | 143,094 | -0.09(-0.27%) |
May 06, 2024 | 33.58 | 33.72 | 33.51 | 33.71 | 62,719 | +0.40(+1.21%) |
May 03, 2024 | 33.42 | 33.54 | 33.24 | 33.31 | 89,325 | +0.33(+1.00%) |
May 02, 2024 | 32.75 | 33.11 | 32.35 | 32.98 | 143,640 | +0.65(+2.03%) |
May 01, 2024 | 32.19 | 32.96 | 32.19 | 32.33 | 91,880 | -0.02(-0.08%) |
Apr 30, 2024 | 32.91 | 32.91 | 32.30 | 32.35 | 71,147 | -0.76(-2.30%) |
Apr 29, 2024 | 33.00 | 33.16 | 32.91 | 33.11 | 124,396 | +0.13(+0.39%) |
Apr 26, 2024 | 32.74 | 33.01 | 32.74 | 32.98 | 83,388 | +0.64(+1.98%) |
Apr 25, 2024 | 31.94 | 32.36 | 31.82 | 32.34 | 118,657 | -0.17(-0.52%) |
Apr 24, 2024 | 32.65 | 32.72 | 32.26 | 32.51 | 94,875 | +0.20(+0.62%) |
Apr 23, 2024 | 31.95 | 32.43 | 31.92 | 32.31 | 151,847 | +0.43(+1.35%) |
Apr 22, 2024 | 31.50 | 31.99 | 31.30 | 31.88 | 895,186 | +0.68(+2.18%) |
Apr 19, 2024 | 31.65 | 31.72 | 31.14 | 31.20 | 167,069 | -0.55(-1.73%) |
Apr 18, 2024 | 31.79 | 32.07 | 31.58 | 31.75 | 106,415 | +0.08(+0.25%) |
Apr 17, 2024 | 32.15 | 32.20 | 31.64 | 31.67 | 105,399 | -0.27(-0.85%) |
Apr 16, 2024 | 32.00 | 32.09 | 31.78 | 31.94 | 92,154 | -0.22(-0.68%) |
Apr 15, 2024 | 33.01 | 33.01 | 32.06 | 32.16 | 121,453 | -0.69(-2.10%) |
Apr 12, 2024 | 33.44 | 33.44 | 32.76 | 32.85 | 122,192 | -0.85(-2.54%) |
Apr 11, 2024 | 33.50 | 33.74 | 33.29 | 33.70 | 105,291 | +0.28(+0.85%) |
Apr 10, 2024 | 33.47 | 33.56 | 33.23 | 33.42 | 190,919 | -0.56(-1.65%) |
Apr 09, 2024 | 33.92 | 34.05 | 33.69 | 33.98 | 118,326 | +0.15(+0.44%) |
Apr 08, 2024 | 33.71 | 33.92 | 33.71 | 33.83 | 120,561 | +0.14(+0.42%) |
Apr 05, 2024 | 33.58 | 33.86 | 33.49 | 33.69 | 68,940 | +0.14(+0.42%) |
Apr 04, 2024 | 34.18 | 34.39 | 33.51 | 33.55 | 105,728 | -0.42(-1.24%) |
Apr 03, 2024 | 33.72 | 34.02 | 33.61 | 33.97 | 77,582 | +0.12(+0.35%) |
Apr 02, 2024 | 33.98 | 34.00 | 33.55 | 33.85 | 160,464 | -0.51(-1.48%) |
Apr 01, 2024 | 34.50 | 34.62 | 34.20 | 34.36 | 158,701 | +0.01(+0.03%) |
Mar 28, 2024 | 34.56 | 34.38 | 34.38 | 34.35 | 138,634 | -0.08(-0.23%) |
Mar 27, 2024 | 34.34 | 34.46 | 34.23 | 34.43 | 134,884 | +0.18(+0.53%) |
Mar 26, 2024 | 34.55 | 34.61 | 34.25 | 34.25 | 109,893 | -0.20(-0.58%) |
Mar 25, 2024 | 34.49 | 34.56 | 34.28 | 34.45 | 115,715 | -0.01(-0.03%) |
Mar 22, 2024 | 34.64 | 34.64 | 34.35 | 34.46 | 129,363 | -0.11(-0.32%) |
Mar 21, 2024 | 34.84 | 34.92 | 34.53 | 34.57 | 90,893 | -0.02(-0.06%) |
Mar 20, 2024 | 33.98 | 34.65 | 33.91 | 34.59 | 107,262 | +0.62(+1.83%) |
Mar 19, 2024 | 33.90 | 34.00 | 33.50 | 33.97 | 134,549 | -0.22(-0.64%) |
Mar 18, 2024 | 34.54 | 34.54 | 34.11 | 34.19 | 105,718 | +0.08(+0.23%) |
Mar 15, 2024 | 34.22 | 34.22 | 33.93 | 34.11 | 107,242 | -0.16(-0.47%) |
Mar 14, 2024 | 34.80 | 34.80 | 33.97 | 34.27 | 127,575 | -0.51(-1.47%) |
Mar 13, 2024 | 35.00 | 35.00 | 34.74 | 34.78 | 144,737 | -0.22(-0.63%) |
Mar 12, 2024 | 34.70 | 35.00 | 34.45 | 35.00 | 91,874 | +0.43(+1.24%) |
Mar 11, 2024 | 34.50 | 34.75 | 34.39 | 34.57 | 151,702 | +0.04(+0.12%) |
Mar 08, 2024 | 34.87 | 35.13 | 34.40 | 34.53 | 170,922 | -0.14(-0.40%) |
Mar 07, 2024 | 34.50 | 34.71 | 34.35 | 34.67 | 154,258 | +0.48(+1.40%) |
Mar 06, 2024 | 34.00 | 34.38 | 33.92 | 34.19 | 175,131 | +0.54(+1.60%) |
Mar 05, 2024 | 34.22 | 34.22 | 33.54 | 33.65 | 192,020 | -0.76(-2.21%) |
Mar 04, 2024 | 34.56 | 34.56 | 34.31 | 34.41 | 137,131 | -0.07(-0.20%) |