Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.48 | 33.52 | 33.37 | 33.37 | 883 | +0.45(+1.37%) |
May 23, 2024 | 33.70 | 33.71 | 32.92 | 32.92 | 14,956 | -0.97(-2.86%) |
May 22, 2024 | 34.00 | 34.00 | 33.70 | 33.89 | 3,513 | +0.07(+0.20%) |
May 21, 2024 | 33.85 | 33.85 | 33.78 | 33.82 | 874 | -0.19(-0.55%) |
May 20, 2024 | 33.95 | 34.29 | 33.95 | 34.01 | 3,087 | +0.13(+0.38%) |
May 17, 2024 | 34.05 | 34.05 | 33.68 | 33.88 | 3,534 | -0.04(-0.11%) |
May 16, 2024 | 34.46 | 34.46 | 33.81 | 33.92 | 2,638 | -0.36(-1.06%) |
May 15, 2024 | 34.21 | 34.28 | 34.18 | 34.28 | 52,239 | +0.40(+1.19%) |
May 14, 2024 | 33.99 | 33.99 | 33.71 | 33.88 | 1,930 | -0.09(-0.27%) |
May 13, 2024 | 34.32 | 34.32 | 33.85 | 33.97 | 10,584 | -0.23(-0.68%) |
May 10, 2024 | 34.46 | 34.46 | 34.16 | 34.20 | 2,042 | +0.13(+0.39%) |
May 09, 2024 | 33.58 | 34.08 | 33.58 | 34.07 | 2,917 | +0.55(+1.64%) |
May 08, 2024 | 33.20 | 33.52 | 33.20 | 33.52 | 396 | +0.04(+0.11%) |
May 07, 2024 | 33.38 | 33.60 | 33.38 | 33.48 | 4,471 | +0.21(+0.63%) |
May 06, 2024 | 33.24 | 33.27 | 33.24 | 33.27 | 1,826 | +0.52(+1.60%) |
May 03, 2024 | 32.71 | 32.81 | 32.53 | 32.75 | 36,145 | +0.62(+1.92%) |
May 02, 2024 | 31.76 | 32.13 | 31.76 | 32.13 | 36,363 | +0.24(+0.76%) |
May 01, 2024 | 32.13 | 32.60 | 31.85 | 31.89 | 4,476 | -0.16(-0.50%) |
Apr 30, 2024 | 32.26 | 32.26 | 32.05 | 32.05 | 380 | -1.01(-3.05%) |
Apr 29, 2024 | 33.09 | 33.09 | 32.75 | 33.06 | 3,165 | +0.38(+1.15%) |
Apr 26, 2024 | 32.68 | 32.82 | 32.53 | 32.68 | 5,551 | +0.15(+0.46%) |
Apr 25, 2024 | 31.61 | 32.53 | 31.61 | 32.53 | 224 | +0.12(+0.38%) |
Apr 24, 2024 | 32.00 | 32.41 | 32.00 | 32.41 | 1,270 | -0.47(-1.42%) |
Apr 23, 2024 | 32.52 | 32.96 | 32.52 | 32.88 | 18,186 | +0.90(+2.80%) |
Apr 22, 2024 | 31.87 | 31.98 | 31.82 | 31.98 | 956 | +0.43(+1.37%) |
Apr 19, 2024 | 31.54 | 31.71 | 31.43 | 31.55 | 4,259 | -0.10(-0.33%) |
Apr 18, 2024 | 32.29 | 32.29 | 31.56 | 31.66 | 5,352 | -0.29(-0.91%) |
Apr 17, 2024 | 32.09 | 32.09 | 31.78 | 31.94 | 1,330 | -0.35(-1.09%) |
Apr 16, 2024 | 31.90 | 32.44 | 31.90 | 32.30 | 2,174 | -0.15(-0.48%) |
Apr 15, 2024 | 33.13 | 33.13 | 32.43 | 32.45 | 4,636 | -0.41(-1.26%) |
Apr 12, 2024 | 33.15 | 33.15 | 32.63 | 32.87 | 2,527 | -0.79(-2.36%) |
Apr 11, 2024 | 33.24 | 33.66 | 33.13 | 33.66 | 1,408 | +0.06(+0.17%) |
Apr 10, 2024 | 33.63 | 33.69 | 33.38 | 33.60 | 3,246 | -0.49(-1.43%) |
Apr 09, 2024 | 33.60 | 34.09 | 33.59 | 34.09 | 778 | -0.20(-0.58%) |
Apr 08, 2024 | 34.44 | 34.44 | 34.29 | 34.29 | 1,462 | -0.19(-0.54%) |
Apr 05, 2024 | 34.39 | 34.48 | 34.39 | 34.48 | 613 | +0.96(+2.85%) |
Apr 04, 2024 | 34.65 | 34.65 | 33.52 | 33.52 | 1,765 | -0.59(-1.74%) |
Apr 03, 2024 | 34.23 | 34.30 | 34.11 | 34.11 | 2,017 | +0.35(+1.03%) |
Apr 02, 2024 | 33.79 | 34.02 | 33.77 | 33.77 | 5,651 | -0.40(-1.16%) |
Apr 01, 2024 | 35.29 | 35.29 | 33.77 | 34.16 | 6,737 | -0.53(-1.52%) |
Mar 28, 2024 | 34.84 | 34.84 | 34.38 | 34.69 | 4,193 | +0.06(+0.18%) |
Mar 27, 2024 | 34.04 | 34.63 | 34.03 | 34.63 | 1,153 | +1.00(+2.96%) |
Mar 26, 2024 | 34.04 | 34.04 | 33.63 | 33.63 | 4,211 | -0.21(-0.61%) |
Mar 25, 2024 | 34.25 | 34.25 | 33.84 | 33.84 | 5,811 | -0.54(-1.57%) |
Mar 22, 2024 | 34.99 | 34.99 | 34.34 | 34.38 | 5,436 | -0.19(-0.56%) |
Mar 21, 2024 | 34.45 | 34.65 | 34.20 | 34.57 | 8,667 | +0.70(+2.07%) |
Mar 20, 2024 | 33.25 | 33.87 | 33.25 | 33.87 | 3,312 | +0.76(+2.30%) |
Mar 19, 2024 | 32.32 | 33.11 | 32.32 | 33.11 | 5,915 | +0.55(+1.68%) |
Mar 18, 2024 | 32.49 | 32.60 | 32.49 | 32.56 | 1,520 | +0.13(+0.39%) |
Mar 15, 2024 | 31.87 | 32.56 | 31.87 | 32.43 | 5,686 | +0.05(+0.17%) |
Mar 14, 2024 | 32.75 | 32.75 | 32.38 | 32.38 | 723 | -0.33(-1.02%) |
Mar 13, 2024 | 32.46 | 32.83 | 32.46 | 32.71 | 1,011 | +0.09(+0.27%) |
Mar 12, 2024 | 32.34 | 32.62 | 32.05 | 32.62 | 8,274 | +0.34(+1.05%) |
Mar 11, 2024 | 33.17 | 33.17 | 31.98 | 32.28 | 3,228 | -0.35(-1.06%) |
Mar 08, 2024 | 32.95 | 33.17 | 32.61 | 32.63 | 5,979 | -0.23(-0.71%) |
Mar 07, 2024 | 32.34 | 32.87 | 32.34 | 32.86 | 5,145 | +0.57(+1.76%) |
Mar 06, 2024 | 33.30 | 33.30 | 32.19 | 32.30 | 1,679 | +0.32(+1.01%) |
Mar 05, 2024 | 32.26 | 32.33 | 31.68 | 31.97 | 1,622 | -0.53(-1.64%) |
Mar 04, 2024 | 32.40 | 32.65 | 32.40 | 32.51 | 77,061 | +0.28(+0.86%) |