Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.97 | 33.97 | 33.93 | 33.93 | 1,610 | +0.18(+0.54%) |
May 23, 2024 | 33.95 | 33.99 | 33.66 | 33.75 | 10,267 | -0.09(-0.27%) |
May 22, 2024 | 33.96 | 33.97 | 33.75 | 33.84 | 8,929 | -0.16(-0.48%) |
May 21, 2024 | 33.99 | 34.00 | 33.93 | 34.00 | 3,701 | +0.04(+0.13%) |
May 20, 2024 | 34.01 | 34.01 | 33.96 | 33.96 | 3,770 | +0.04(+0.12%) |
May 17, 2024 | 33.81 | 33.92 | 33.81 | 33.92 | 22,725 | +0.11(+0.33%) |
May 16, 2024 | 33.97 | 33.97 | 33.81 | 33.81 | 19,326 | -0.23(-0.68%) |
May 15, 2024 | 33.57 | 34.04 | 33.57 | 34.04 | 10,933 | +0.53(+1.58%) |
May 14, 2024 | 33.30 | 33.51 | 33.30 | 33.51 | 15,824 | +0.17(+0.51%) |
May 13, 2024 | 33.41 | 33.41 | 33.33 | 33.34 | 11,594 | -0.13(-0.38%) |
May 10, 2024 | 33.50 | 33.50 | 33.34 | 33.47 | 10,705 | +0.16(+0.48%) |
May 09, 2024 | 33.17 | 33.35 | 33.14 | 33.31 | 8,666 | +0.27(+0.82%) |
May 08, 2024 | 33.21 | 33.22 | 33.04 | 33.04 | 13,305 | -0.21(-0.63%) |
May 07, 2024 | 33.18 | 33.33 | 33.16 | 33.25 | 22,693 | +0.07(+0.21%) |
May 06, 2024 | 33.02 | 33.18 | 33.00 | 33.18 | 12,038 | +0.31(+0.94%) |
May 03, 2024 | 32.88 | 32.88 | 32.72 | 32.87 | 29,521 | +0.46(+1.42%) |
May 02, 2024 | 32.13 | 32.41 | 32.04 | 32.41 | 24,344 | +0.44(+1.38%) |
May 01, 2024 | 31.87 | 32.19 | 31.87 | 31.97 | 37,328 | +0.04(+0.13%) |
Apr 30, 2024 | 32.34 | 32.34 | 31.93 | 31.93 | 23,936 | -0.51(-1.57%) |
Apr 29, 2024 | 32.44 | 32.45 | 32.33 | 32.44 | 8,816 | +0.06(+0.19%) |
Apr 26, 2024 | 32.32 | 32.40 | 32.31 | 32.38 | 8,752 | +0.31(+0.97%) |
Apr 25, 2024 | 31.78 | 32.08 | 31.68 | 32.07 | 13,145 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.39 | 32.16 | 32.21 | 13,677 | -0.15(-0.46%) |
Apr 23, 2024 | 31.86 | 32.40 | 31.86 | 32.36 | 16,440 | +0.47(+1.47%) |
Apr 22, 2024 | 31.80 | 32.15 | 31.68 | 31.89 | 35,200 | +0.18(+0.57%) |
Apr 19, 2024 | 31.84 | 31.84 | 31.58 | 31.71 | 24,764 | -0.31(-0.97%) |
Apr 18, 2024 | 32.26 | 32.26 | 31.95 | 32.02 | 5,992 | -0.04(-0.14%) |
Apr 17, 2024 | 32.26 | 32.27 | 32.04 | 32.06 | 4,494 | -0.17(-0.52%) |
Apr 16, 2024 | 32.36 | 32.41 | 32.23 | 32.23 | 7,504 | -0.13(-0.40%) |
Apr 15, 2024 | 32.74 | 32.74 | 32.32 | 32.36 | 9,336 | -0.31(-0.95%) |
Apr 12, 2024 | 32.93 | 32.99 | 32.66 | 32.67 | 7,971 | -0.39(-1.18%) |
Apr 11, 2024 | 32.92 | 33.19 | 32.79 | 33.06 | 12,761 | +0.22(+0.67%) |
Apr 10, 2024 | 32.86 | 32.91 | 32.75 | 32.84 | 10,779 | -0.40(-1.20%) |
Apr 09, 2024 | 33.04 | 33.24 | 33.04 | 33.24 | 5,243 | -0.01(-0.03%) |
Apr 08, 2024 | 33.07 | 33.26 | 33.07 | 33.25 | 6,491 | +0.07(+0.21%) |
Apr 05, 2024 | 33.12 | 33.26 | 33.10 | 33.18 | 11,009 | +0.40(+1.22%) |
Apr 04, 2024 | 33.44 | 33.48 | 32.78 | 32.78 | 8,039 | -0.32(-0.97%) |
Apr 03, 2024 | 33.15 | 33.29 | 33.10 | 33.10 | 15,252 | +0.08(+0.24%) |
Apr 02, 2024 | 32.82 | 33.10 | 32.82 | 33.02 | 10,709 | -0.37(-1.11%) |