Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.41 | 33.58 | 33.39 | 33.58 | 15,698 | +0.37(+1.11%) |
May 23, 2024 | 33.84 | 33.84 | 33.20 | 33.21 | 19,392 | -0.55(-1.63%) |
May 22, 2024 | 33.83 | 33.96 | 33.71 | 33.76 | 27,135 | -0.19(-0.56%) |
May 21, 2024 | 33.91 | 33.96 | 33.85 | 33.95 | 24,744 | -0.04(-0.12%) |
May 20, 2024 | 34.01 | 34.11 | 33.93 | 33.99 | 23,732 | -0.01(-0.03%) |
May 17, 2024 | 33.92 | 34.05 | 33.91 | 34.00 | 24,237 | +0.11(+0.32%) |
May 16, 2024 | 34.03 | 34.05 | 33.89 | 33.89 | 19,389 | -0.19(-0.56%) |
May 15, 2024 | 34.08 | 34.13 | 33.97 | 34.08 | 74,952 | +0.22(+0.65%) |
May 14, 2024 | 33.87 | 34.00 | 33.75 | 33.86 | 64,097 | +0.18(+0.53%) |
May 13, 2024 | 33.78 | 33.90 | 33.68 | 33.68 | 28,055 | +0.06(+0.18%) |
May 10, 2024 | 33.68 | 33.72 | 33.59 | 33.62 | 11,053 | +0.05(+0.15%) |
May 09, 2024 | 33.37 | 33.58 | 33.37 | 33.57 | 42,523 | +0.36(+1.08%) |
May 08, 2024 | 33.10 | 33.27 | 33.10 | 33.21 | 30,948 | -0.05(-0.15%) |
May 07, 2024 | 33.30 | 33.37 | 33.26 | 33.26 | 14,246 | +0.09(+0.27%) |
May 06, 2024 | 33.18 | 33.22 | 33.08 | 33.17 | 41,332 | +0.24(+0.73%) |
May 03, 2024 | 33.03 | 33.03 | 32.82 | 32.93 | 14,531 | +0.24(+0.73%) |
May 02, 2024 | 32.68 | 32.76 | 32.51 | 32.69 | 24,386 | +0.27(+0.83%) |
May 01, 2024 | 32.50 | 32.86 | 32.38 | 32.42 | 37,924 | -0.09(-0.28%) |
Apr 30, 2024 | 32.86 | 32.86 | 32.50 | 32.51 | 10,861 | -0.52(-1.57%) |
Apr 29, 2024 | 32.86 | 33.03 | 32.86 | 33.03 | 27,062 | +0.30(+0.92%) |
Apr 26, 2024 | 32.72 | 32.90 | 32.69 | 32.73 | 15,705 | +0.05(+0.15%) |
Apr 25, 2024 | 32.52 | 32.74 | 32.34 | 32.68 | 22,344 | -0.08(-0.24%) |
Apr 24, 2024 | 32.69 | 32.80 | 32.59 | 32.76 | 60,664 | +0.04(+0.12%) |
Apr 23, 2024 | 32.50 | 32.83 | 32.49 | 32.72 | 31,707 | +0.30(+0.93%) |
Apr 22, 2024 | 32.35 | 32.62 | 32.15 | 32.42 | 28,201 | +0.21(+0.65%) |
Apr 19, 2024 | 32.12 | 32.28 | 32.12 | 32.21 | 17,647 | +0.14(+0.44%) |
Apr 18, 2024 | 32.26 | 32.31 | 31.96 | 32.07 | 27,780 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.27 | 31.92 | 32.02 | 13,248 | -0.05(-0.16%) |
Apr 16, 2024 | 32.28 | 32.28 | 32.03 | 32.07 | 15,273 | -0.27(-0.83%) |
Apr 15, 2024 | 32.88 | 33.04 | 32.23 | 32.34 | 31,921 | -0.31(-0.95%) |
Apr 12, 2024 | 32.97 | 33.03 | 32.58 | 32.65 | 38,648 | -0.46(-1.39%) |
Apr 11, 2024 | 33.34 | 33.34 | 32.96 | 33.11 | 17,559 | -0.16(-0.48%) |
Apr 10, 2024 | 33.30 | 33.52 | 33.16 | 33.27 | 67,137 | -0.62(-1.83%) |
Apr 09, 2024 | 33.88 | 34.00 | 33.63 | 33.89 | 19,909 | +0.12(+0.36%) |
Apr 08, 2024 | 33.70 | 33.92 | 33.70 | 33.77 | 122,851 | +0.17(+0.51%) |
Apr 05, 2024 | 33.35 | 33.67 | 33.35 | 33.60 | 36,064 | +0.21(+0.63%) |
Apr 04, 2024 | 33.92 | 33.97 | 33.36 | 33.39 | 29,343 | -0.31(-0.92%) |
Apr 03, 2024 | 33.55 | 33.76 | 33.55 | 33.70 | 20,612 | +0.06(+0.18%) |
Apr 02, 2024 | 33.77 | 33.77 | 33.59 | 33.64 | 28,081 | -0.35(-1.03%) |
Apr 01, 2024 | 34.24 | 34.24 | 33.97 | 33.99 | 33,107 | -0.21(-0.61%) |
Mar 28, 2024 | 34.08 | 34.31 | 34.08 | 34.20 | 27,629 | +0.20(+0.59%) |
Mar 27, 2024 | 33.57 | 34.00 | 33.51 | 34.00 | 39,730 | +0.67(+2.01%) |
Mar 26, 2024 | 33.48 | 33.53 | 33.33 | 33.33 | 20,473 | -0.04(-0.12%) |
Mar 25, 2024 | 33.59 | 33.63 | 33.37 | 33.37 | 35,438 | -0.14(-0.42%) |
Mar 22, 2024 | 33.78 | 33.86 | 33.51 | 33.51 | 22,350 | -0.30(-0.89%) |
Mar 21, 2024 | 33.59 | 33.86 | 33.59 | 33.81 | 39,353 | +0.39(+1.17%) |
Mar 20, 2024 | 32.97 | 33.46 | 32.97 | 33.42 | 41,672 | +0.40(+1.21%) |
Mar 19, 2024 | 32.84 | 33.07 | 32.84 | 33.02 | 28,202 | +0.13(+0.40%) |
Mar 18, 2024 | 32.82 | 33.00 | 32.81 | 32.89 | 18,892 | +0.12(+0.37%) |
Mar 15, 2024 | 32.66 | 32.88 | 32.66 | 32.77 | 94,837 | +0.06(+0.17%) |
Mar 14, 2024 | 33.18 | 33.18 | 32.53 | 32.71 | 78,909 | -0.42(-1.26%) |
Mar 13, 2024 | 33.03 | 33.21 | 33.03 | 33.13 | 39,650 | +0.11(+0.33%) |
Mar 12, 2024 | 33.00 | 33.12 | 32.86 | 33.02 | 59,941 | +0.04(+0.12%) |
Mar 11, 2024 | 32.82 | 32.98 | 32.82 | 32.98 | 25,291 | +0.05(+0.15%) |
Mar 08, 2024 | 33.03 | 33.12 | 32.88 | 32.93 | 75,347 | +0.05(+0.15%) |
Mar 07, 2024 | 32.87 | 32.91 | 32.78 | 32.88 | 27,361 | +0.20(+0.61%) |
Mar 06, 2024 | 32.66 | 32.78 | 32.57 | 32.68 | 13,227 | +0.22(+0.68%) |
Mar 05, 2024 | 32.49 | 32.64 | 32.36 | 32.46 | 36,840 | -0.14(-0.43%) |
Mar 04, 2024 | 32.53 | 32.72 | 32.53 | 32.60 | 38,107 | +0.08(+0.25%) |