Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.87 | 34.08 | 33.84 | 34.02 | 26,702 | +0.19(+0.56%) |
May 23, 2024 | 34.20 | 34.20 | 33.76 | 33.83 | 89,451 | +0.02(+0.06%) |
May 22, 2024 | 33.96 | 34.04 | 33.74 | 33.81 | 67,965 | -0.22(-0.65%) |
May 21, 2024 | 33.96 | 34.13 | 33.95 | 34.03 | 1,129,537 | +0.06(+0.19%) |
May 20, 2024 | 33.90 | 34.02 | 33.78 | 33.97 | 32,154 | +0.25(+0.75%) |
May 17, 2024 | 33.64 | 33.74 | 33.60 | 33.71 | 27,123 | +0.01(+0.04%) |
May 16, 2024 | 33.70 | 33.86 | 33.61 | 33.70 | 1,451,989 | +0.11(+0.32%) |
May 15, 2024 | 33.50 | 33.67 | 33.42 | 33.59 | 1,447,938 | +0.24(+0.73%) |
May 14, 2024 | 33.36 | 33.55 | 33.30 | 33.35 | 93,586 | +0.02(+0.06%) |
May 13, 2024 | 33.78 | 33.78 | 33.33 | 33.33 | 56,813 | -0.28(-0.83%) |
May 10, 2024 | 33.65 | 33.67 | 33.51 | 33.61 | 71,588 | +0.11(+0.32%) |
May 09, 2024 | 33.29 | 33.55 | 33.29 | 33.50 | 121,004 | +0.25(+0.76%) |
May 08, 2024 | 33.15 | 33.26 | 33.14 | 33.25 | 17,036 | +0.16(+0.48%) |
May 07, 2024 | 33.36 | 33.50 | 33.07 | 33.09 | 32,322 | -0.41(-1.22%) |
May 06, 2024 | 33.41 | 33.51 | 33.33 | 33.50 | 34,484 | +0.43(+1.30%) |
May 03, 2024 | 33.10 | 33.22 | 32.87 | 33.07 | 92,670 | +0.30(+0.92%) |
May 02, 2024 | 32.99 | 33.19 | 32.52 | 32.77 | 60,847 | -0.01(-0.03%) |
May 01, 2024 | 32.97 | 33.01 | 32.65 | 32.78 | 36,095 | -0.00(-0.00%) |
Apr 30, 2024 | 33.21 | 33.21 | 32.76 | 32.78 | 33,967 | -0.51(-1.53%) |
Apr 29, 2024 | 33.11 | 33.33 | 33.08 | 33.29 | 56,292 | +0.31(+0.92%) |
Apr 26, 2024 | 32.67 | 33.06 | 32.67 | 32.98 | 39,009 | +0.31(+0.94%) |
Apr 25, 2024 | 32.29 | 32.76 | 32.23 | 32.68 | 26,874 | -0.06(-0.19%) |
Apr 24, 2024 | 32.89 | 33.05 | 32.56 | 32.74 | 32,831 | -0.01(-0.03%) |
Apr 23, 2024 | 32.59 | 32.90 | 32.59 | 32.75 | 31,799 | +0.49(+1.52%) |
Apr 22, 2024 | 32.25 | 32.40 | 32.14 | 32.26 | 40,520 | +0.13(+0.40%) |
Apr 19, 2024 | 32.02 | 32.25 | 32.02 | 32.13 | 78,928 | +0.29(+0.91%) |
Apr 18, 2024 | 32.15 | 32.15 | 31.60 | 31.84 | 26,954 | -0.30(-0.92%) |
Apr 17, 2024 | 32.33 | 32.33 | 31.81 | 32.14 | 28,555 | -0.00(-0.01%) |
Apr 16, 2024 | 32.38 | 32.38 | 32.08 | 32.14 | 141,483 | -0.24(-0.74%) |
Apr 15, 2024 | 32.98 | 32.98 | 32.33 | 32.38 | 86,555 | +0.02(+0.06%) |
Apr 12, 2024 | 32.48 | 32.72 | 32.32 | 32.36 | 57,573 | -0.12(-0.37%) |
Apr 11, 2024 | 32.45 | 32.59 | 32.24 | 32.48 | 28,336 | +0.24(+0.74%) |
Apr 10, 2024 | 32.06 | 32.35 | 32.06 | 32.24 | 14,827 | -0.30(-0.92%) |
Apr 09, 2024 | 33.13 | 33.13 | 32.35 | 32.54 | 49,750 | -0.96(-2.87%) |
Apr 08, 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 19,501 | +0.33(+0.99%) |
Apr 05, 2024 | 33.01 | 33.23 | 32.90 | 33.17 | 25,235 | +0.13(+0.39%) |
Apr 04, 2024 | 33.25 | 33.29 | 33.04 | 33.04 | 29,599 | +0.01(+0.04%) |
Apr 03, 2024 | 32.94 | 33.06 | 32.81 | 33.03 | 25,871 | -0.01(-0.03%) |
Apr 02, 2024 | 33.09 | 33.15 | 32.74 | 33.04 | 17,634 | -0.08(-0.25%) |