Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.73 | 32.78 | 32.53 | 32.61 | 35,469 | -0.17(-0.50%) |
May 21, 2024 | 32.80 | 32.81 | 32.71 | 32.78 | 24,404 | -0.11(-0.33%) |
May 20, 2024 | 32.85 | 32.92 | 32.76 | 32.89 | 31,026 | +0.07(+0.21%) |
May 17, 2024 | 32.78 | 32.83 | 32.72 | 32.82 | 53,049 | +0.07(+0.21%) |
May 16, 2024 | 32.87 | 32.96 | 32.75 | 32.75 | 39,018 | -0.16(-0.49%) |
May 15, 2024 | 32.96 | 33.00 | 32.77 | 32.91 | 31,985 | +0.20(+0.61%) |
May 14, 2024 | 32.71 | 32.84 | 32.59 | 32.71 | 39,110 | +0.19(+0.59%) |
May 13, 2024 | 32.59 | 32.75 | 32.52 | 32.52 | 25,403 | +0.12(+0.37%) |
May 10, 2024 | 32.55 | 32.55 | 32.34 | 32.40 | 33,523 | -0.02(-0.06%) |
May 09, 2024 | 32.22 | 32.46 | 32.22 | 32.42 | 33,342 | +0.09(+0.28%) |
May 08, 2024 | 32.16 | 32.33 | 32.16 | 32.33 | 190,667 | -0.05(-0.14%) |
May 07, 2024 | 32.45 | 32.52 | 32.38 | 32.38 | 29,663 | +0.05(+0.14%) |
May 06, 2024 | 32.26 | 32.35 | 32.25 | 32.33 | 45,267 | +0.31(+0.97%) |
May 03, 2024 | 32.19 | 32.26 | 31.97 | 32.02 | 186,780 | +0.23(+0.72%) |
May 02, 2024 | 31.75 | 31.81 | 31.41 | 31.79 | 46,689 | +0.25(+0.79%) |
May 01, 2024 | 31.70 | 32.08 | 31.45 | 31.54 | 179,176 | -0.21(-0.66%) |
Apr 30, 2024 | 32.22 | 32.27 | 31.75 | 31.75 | 55,609 | -0.61(-1.89%) |
Apr 29, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 55,685 | +0.23(+0.72%) |
Apr 26, 2024 | 32.19 | 32.25 | 32.06 | 32.13 | 74,267 | +0.07(+0.22%) |
Apr 25, 2024 | 31.86 | 32.13 | 31.71 | 32.06 | 46,258 | -0.09(-0.28%) |
Apr 24, 2024 | 32.02 | 32.23 | 31.94 | 32.15 | 47,977 | +0.06(+0.19%) |
Apr 23, 2024 | 31.76 | 32.16 | 31.76 | 32.09 | 70,118 | +0.39(+1.23%) |
Apr 22, 2024 | 31.59 | 31.88 | 31.47 | 31.70 | 25,461 | +0.31(+0.99%) |
Apr 19, 2024 | 31.32 | 31.55 | 31.29 | 31.39 | 41,821 | +0.01(+0.03%) |
Apr 18, 2024 | 31.52 | 31.71 | 31.32 | 31.38 | 27,190 | -0.13(-0.41%) |
Apr 17, 2024 | 31.84 | 31.84 | 31.47 | 31.51 | 66,407 | -0.10(-0.32%) |
Apr 16, 2024 | 31.76 | 31.76 | 31.50 | 31.61 | 66,731 | -0.22(-0.69%) |
Apr 15, 2024 | 32.48 | 32.60 | 31.71 | 31.83 | 68,781 | -0.45(-1.39%) |
Apr 12, 2024 | 32.65 | 32.70 | 32.18 | 32.28 | 34,906 | -0.59(-1.79%) |
Apr 11, 2024 | 33.01 | 33.01 | 32.58 | 32.87 | 36,842 | -0.01(-0.03%) |
Apr 10, 2024 | 32.92 | 33.12 | 32.77 | 32.88 | 90,617 | -0.67(-2.01%) |
Apr 09, 2024 | 33.35 | 33.55 | 33.25 | 33.55 | 265,676 | +0.28(+0.86%) |
Apr 08, 2024 | 33.25 | 33.38 | 33.25 | 33.27 | 30,807 | +0.10(+0.29%) |
Apr 05, 2024 | 33.02 | 33.23 | 32.97 | 33.17 | 51,097 | +0.14(+0.44%) |
Apr 04, 2024 | 33.76 | 33.84 | 32.99 | 33.03 | 121,528 | -0.52(-1.55%) |
Apr 03, 2024 | 33.43 | 33.64 | 33.43 | 33.55 | 75,601 | +0.01(+0.03%) |
Apr 02, 2024 | 33.56 | 33.59 | 33.41 | 33.54 | 131,286 | -0.38(-1.12%) |
Apr 01, 2024 | 34.19 | 34.19 | 33.86 | 33.92 | 47,527 | -0.19(-0.56%) |
Mar 28, 2024 | 34.08 | 34.17 | 34.17 | 34.11 | 55,416 | +0.10(+0.29%) |
Mar 27, 2024 | 33.70 | 34.03 | 33.70 | 34.01 | 38,501 | +0.54(+1.61%) |
Mar 26, 2024 | 33.63 | 33.69 | 33.47 | 33.47 | 37,577 | -0.04(-0.12%) |
Mar 25, 2024 | 33.51 | 33.65 | 33.48 | 33.51 | 82,800 | -0.04(-0.12%) |
Mar 22, 2024 | 33.80 | 33.81 | 33.53 | 33.55 | 59,558 | -0.25(-0.74%) |
Mar 21, 2024 | 33.65 | 33.88 | 33.61 | 33.80 | 120,719 | +0.35(+1.05%) |
Mar 20, 2024 | 32.99 | 33.48 | 32.98 | 33.45 | 43,458 | +0.44(+1.33%) |
Mar 19, 2024 | 32.72 | 33.04 | 32.72 | 33.01 | 65,180 | +0.18(+0.55%) |
Mar 18, 2024 | 32.93 | 32.97 | 32.74 | 32.83 | 69,578 | +0.03(+0.09%) |
Mar 15, 2024 | 32.74 | 33.00 | 32.74 | 32.80 | 91,511 | -0.10(-0.30%) |
Mar 14, 2024 | 33.34 | 33.36 | 32.67 | 32.90 | 94,588 | -0.41(-1.23%) |
Mar 13, 2024 | 33.22 | 33.46 | 33.22 | 33.31 | 156,585 | +0.10(+0.30%) |
Mar 12, 2024 | 33.09 | 33.25 | 32.98 | 33.21 | 43,532 | +0.17(+0.51%) |
Mar 11, 2024 | 32.97 | 33.10 | 32.82 | 33.04 | 33,380 | +0.08(+0.24%) |
Mar 08, 2024 | 33.23 | 33.41 | 32.96 | 32.96 | 63,917 | -0.18(-0.54%) |
Mar 07, 2024 | 32.91 | 33.16 | 32.91 | 33.14 | 84,596 | +0.45(+1.38%) |
Mar 06, 2024 | 32.81 | 32.87 | 32.61 | 32.69 | 78,373 | +0.11(+0.34%) |
Mar 05, 2024 | 32.76 | 32.80 | 32.45 | 32.58 | 57,200 | -0.18(-0.55%) |
Mar 04, 2024 | 32.81 | 32.91 | 32.75 | 32.76 | 48,146 | +0.02(+0.06%) |