Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.52 | 33.53 | 33.45 | 33.47 | 92,682 | -0.07(-0.21%) |
May 16, 2024 | 33.64 | 33.64 | 33.53 | 33.54 | 85,654 | -0.08(-0.24%) |
May 15, 2024 | 33.58 | 33.64 | 33.53 | 33.62 | 130,730 | +0.24(+0.72%) |
May 14, 2024 | 33.35 | 33.40 | 33.32 | 33.38 | 229,791 | +0.11(+0.33%) |
May 13, 2024 | 33.32 | 33.32 | 33.26 | 33.27 | 85,676 | +0.04(+0.12%) |
May 10, 2024 | 33.26 | 33.27 | 33.19 | 33.23 | 81,611 | -0.10(-0.30%) |
May 09, 2024 | 33.24 | 33.34 | 33.20 | 33.33 | 103,798 | +0.08(+0.24%) |
May 08, 2024 | 33.26 | 33.27 | 33.22 | 33.25 | 126,377 | -0.07(-0.21%) |
May 07, 2024 | 33.34 | 33.39 | 33.28 | 33.32 | 110,269 | +0.07(+0.21%) |
May 06, 2024 | 33.22 | 33.27 | 33.20 | 33.25 | 156,224 | +0.04(+0.12%) |
May 03, 2024 | 33.24 | 33.25 | 33.13 | 33.21 | 64,563 | +0.21(+0.64%) |
May 02, 2024 | 32.83 | 33.03 | 32.82 | 33.00 | 154,786 | +0.17(+0.52%) |
May 01, 2024 | 32.79 | 32.94 | 32.75 | 32.83 | 208,283 | +0.11(+0.34%) |
Apr 30, 2024 | 32.78 | 32.81 | 32.71 | 32.72 | 124,810 | -0.12(-0.37%) |
Apr 29, 2024 | 32.85 | 32.90 | 32.78 | 32.84 | 309,051 | +0.09(+0.27%) |
Apr 26, 2024 | 32.77 | 32.80 | 32.75 | 32.75 | 111,609 | +0.09(+0.27%) |
Apr 25, 2024 | 32.60 | 32.69 | 32.56 | 32.66 | 217,717 | -0.13(-0.38%) |
Apr 24, 2024 | 32.81 | 32.81 | 32.72 | 32.79 | 115,454 | -0.08(-0.25%) |
Apr 23, 2024 | 32.75 | 32.92 | 32.73 | 32.87 | 688,790 | +0.06(+0.18%) |
Apr 22, 2024 | 32.74 | 32.82 | 32.73 | 32.81 | 121,064 | +0.07(+0.21%) |
Apr 19, 2024 | 32.80 | 32.80 | 32.72 | 32.74 | 168,496 | +0.00(+0.00%) |
Apr 18, 2024 | 32.83 | 32.83 | 32.68 | 32.74 | 185,059 | -0.08(-0.24%) |
Apr 17, 2024 | 32.76 | 32.85 | 32.71 | 32.82 | 115,827 | +0.18(+0.55%) |
Apr 16, 2024 | 32.62 | 32.67 | 32.55 | 32.64 | 110,761 | -0.10(-0.30%) |
Apr 15, 2024 | 32.75 | 32.80 | 32.70 | 32.74 | 222,890 | -0.26(-0.78%) |
Apr 12, 2024 | 33.03 | 33.06 | 32.98 | 33.00 | 437,989 | +0.11(+0.33%) |
Apr 11, 2024 | 33.00 | 33.00 | 32.85 | 32.89 | 166,315 | -0.05(-0.15%) |
Apr 10, 2024 | 33.12 | 33.12 | 32.93 | 32.94 | 185,274 | -0.43(-1.28%) |
Apr 09, 2024 | 33.33 | 33.39 | 33.33 | 33.37 | 795,442 | +0.13(+0.39%) |
Apr 08, 2024 | 33.23 | 33.26 | 33.19 | 33.24 | 102,761 | -0.04(-0.12%) |
Apr 05, 2024 | 33.29 | 33.37 | 33.26 | 33.28 | 184,951 | -0.13(-0.39%) |
Apr 04, 2024 | 33.42 | 33.43 | 33.34 | 33.41 | 145,941 | +0.04(+0.12%) |
Apr 03, 2024 | 33.22 | 33.37 | 33.19 | 33.37 | 116,196 | +0.04(+0.12%) |
Apr 02, 2024 | 33.25 | 33.33 | 33.21 | 33.33 | 169,060 | -0.05(-0.15%) |
Apr 01, 2024 | 33.50 | 33.50 | 33.33 | 33.38 | 280,876 | -0.24(-0.71%) |
Mar 28, 2024 | 33.62 | 33.66 | 33.58 | 33.62 | 77,736 | -0.01(-0.03%) |
Mar 27, 2024 | 33.57 | 33.65 | 33.54 | 33.63 | 274,703 | -0.01(-0.03%) |
Mar 26, 2024 | 33.63 | 33.66 | 33.58 | 33.64 | 92,452 | +0.04(+0.12%) |
Mar 25, 2024 | 33.65 | 33.65 | 33.60 | 33.60 | 110,274 | -0.06(-0.18%) |
Mar 22, 2024 | 33.72 | 33.72 | 33.61 | 33.66 | 127,011 | +0.09(+0.27%) |
Mar 21, 2024 | 33.62 | 33.62 | 33.53 | 33.57 | 114,054 | +0.03(+0.09%) |
Mar 20, 2024 | 33.51 | 33.56 | 33.46 | 33.54 | 136,157 | +0.09(+0.27%) |
Mar 19, 2024 | 33.41 | 33.46 | 33.38 | 33.45 | 126,304 | +0.06(+0.18%) |
Mar 18, 2024 | 33.48 | 33.48 | 33.36 | 33.39 | 235,868 | -0.03(-0.09%) |
Mar 15, 2024 | 33.45 | 33.45 | 33.38 | 33.42 | 114,244 | -0.01(-0.03%) |
Mar 14, 2024 | 33.56 | 33.56 | 33.43 | 33.43 | 106,136 | -0.20(-0.59%) |
Mar 13, 2024 | 33.64 | 33.67 | 33.62 | 33.63 | 115,979 | -0.04(-0.12%) |
Mar 12, 2024 | 33.70 | 33.70 | 33.63 | 33.67 | 150,602 | -0.07(-0.21%) |
Mar 11, 2024 | 33.78 | 33.83 | 33.72 | 33.74 | 184,847 | -0.02(-0.06%) |
Mar 08, 2024 | 33.74 | 33.78 | 33.73 | 33.76 | 117,254 | +0.08(+0.24%) |
Mar 07, 2024 | 33.74 | 33.74 | 33.64 | 33.68 | 115,584 | +0.00(+0.00%) |
Mar 06, 2024 | 33.65 | 33.71 | 33.62 | 33.68 | 128,149 | +0.09(+0.27%) |
Mar 05, 2024 | 33.58 | 33.59 | 33.53 | 33.59 | 111,899 | +0.13(+0.39%) |
Mar 04, 2024 | 33.42 | 33.46 | 33.41 | 33.46 | 355,075 | +0.00(+0.00%) |