Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.44 | 34.50 | 34.35 | 34.35 | 1,743 | -0.10(-0.29%) |
May 21, 2024 | 34.38 | 34.50 | 34.38 | 34.45 | 1,740 | +0.05(+0.15%) |
May 20, 2024 | 34.43 | 34.61 | 34.28 | 34.40 | 3,350 | +0.00(+0.00%) |
May 17, 2024 | 34.44 | 34.44 | 34.28 | 34.40 | 2,625 | -0.03(-0.09%) |
May 16, 2024 | 34.48 | 34.55 | 34.43 | 34.43 | 1,444 | -0.01(-0.03%) |
May 15, 2024 | 34.46 | 34.46 | 34.44 | 34.44 | 567 | +0.34(+1.00%) |
May 14, 2024 | 33.98 | 34.10 | 33.84 | 34.10 | 1,811 | +0.31(+0.92%) |
May 13, 2024 | 33.94 | 33.94 | 33.74 | 33.79 | 2,472 | -0.06(-0.18%) |
May 10, 2024 | 33.90 | 33.90 | 33.74 | 33.85 | 2,717 | +0.12(+0.36%) |
May 09, 2024 | 33.57 | 33.75 | 33.57 | 33.73 | 2,071 | +0.16(+0.48%) |
May 08, 2024 | 33.42 | 33.63 | 33.42 | 33.57 | 1,107 | -0.06(-0.17%) |
May 07, 2024 | 33.60 | 33.74 | 33.56 | 33.63 | 2,709 | +0.07(+0.20%) |
May 06, 2024 | 33.44 | 33.62 | 33.44 | 33.56 | 2,394 | +0.21(+0.63%) |
May 03, 2024 | 33.34 | 33.37 | 33.22 | 33.35 | 1,279 | +0.42(+1.28%) |
May 02, 2024 | 32.75 | 32.93 | 32.61 | 32.93 | 1,809 | +0.52(+1.60%) |
May 01, 2024 | 32.49 | 32.53 | 32.41 | 32.41 | 2,401 | -0.18(-0.55%) |
Apr 30, 2024 | 32.90 | 32.90 | 32.53 | 32.59 | 1,332 | -0.36(-1.09%) |
Apr 29, 2024 | 33.01 | 33.05 | 32.92 | 32.95 | 3,976 | +0.02(+0.06%) |
Apr 26, 2024 | 32.83 | 32.93 | 32.77 | 32.93 | 12,264 | +0.43(+1.32%) |
Apr 25, 2024 | 32.13 | 32.64 | 32.13 | 32.50 | 11,491 | -0.26(-0.79%) |
Apr 24, 2024 | 32.63 | 32.76 | 32.63 | 32.76 | 1,129 | +0.11(+0.34%) |
Apr 23, 2024 | 32.45 | 32.75 | 32.45 | 32.65 | 3,134 | +0.37(+1.15%) |
Apr 22, 2024 | 32.14 | 32.35 | 32.14 | 32.28 | 2,189 | +0.30(+0.94%) |
Apr 19, 2024 | 32.14 | 32.17 | 31.90 | 31.98 | 57,471 | -0.21(-0.65%) |
Apr 18, 2024 | 32.46 | 32.46 | 32.19 | 32.19 | 1,040 | -0.04(-0.12%) |
Apr 17, 2024 | 32.26 | 32.34 | 32.18 | 32.23 | 3,328 | -0.14(-0.43%) |
Apr 16, 2024 | 32.37 | 32.56 | 32.37 | 32.37 | 3,151 | -0.15(-0.46%) |
Apr 15, 2024 | 33.18 | 33.18 | 32.49 | 32.52 | 3,563 | -0.33(-1.00%) |
Apr 12, 2024 | 33.09 | 33.12 | 32.85 | 32.85 | 2,491 | -0.52(-1.56%) |
Apr 11, 2024 | 33.33 | 33.45 | 33.10 | 33.37 | 2,312 | +0.15(+0.45%) |
Apr 10, 2024 | 33.22 | 33.31 | 33.05 | 33.22 | 2,772 | -0.35(-1.04%) |
Apr 09, 2024 | 33.62 | 33.62 | 33.39 | 33.57 | 6,683 | +0.08(+0.24%) |
Apr 08, 2024 | 33.53 | 33.65 | 33.49 | 33.49 | 10,110 | -0.06(-0.18%) |
Apr 05, 2024 | 33.25 | 33.60 | 33.25 | 33.55 | 2,503 | +0.40(+1.21%) |
Apr 04, 2024 | 33.82 | 33.85 | 33.15 | 33.15 | 1,530 | -0.46(-1.37%) |
Apr 03, 2024 | 33.57 | 33.68 | 33.51 | 33.61 | 1,992 | +0.19(+0.57%) |
Apr 02, 2024 | 33.44 | 33.47 | 33.35 | 33.42 | 4,402 | -0.41(-1.21%) |