Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.14 | 33.25 | 33.14 | 33.21 | 2,244 | +0.20(+0.60%) |
May 23, 2024 | 33.41 | 33.41 | 32.92 | 33.01 | 5,554 | -0.07(-0.22%) |
May 22, 2024 | 33.13 | 33.19 | 33.00 | 33.08 | 5,070 | -0.26(-0.79%) |
May 21, 2024 | 33.23 | 33.35 | 33.23 | 33.35 | 5,513 | -0.00(-0.01%) |
May 20, 2024 | 33.38 | 33.40 | 33.34 | 33.35 | 8,361 | +0.02(+0.06%) |
May 17, 2024 | 33.26 | 33.33 | 33.26 | 33.33 | 2,861 | +0.03(+0.09%) |
May 16, 2024 | 33.39 | 33.39 | 33.30 | 33.30 | 6,872 | -0.09(-0.27%) |
May 15, 2024 | 33.25 | 33.43 | 33.25 | 33.39 | 5,414 | +0.27(+0.82%) |
May 14, 2024 | 33.02 | 33.17 | 32.98 | 33.12 | 13,081 | +0.27(+0.82%) |
May 13, 2024 | 32.94 | 32.94 | 32.85 | 32.85 | 10,011 | -0.06(-0.18%) |
May 10, 2024 | 32.87 | 32.92 | 32.87 | 32.91 | 1,845 | +0.12(+0.35%) |
May 09, 2024 | 32.63 | 32.82 | 32.63 | 32.79 | 3,307 | +0.26(+0.81%) |
May 08, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 5,551 | +0.18(+0.57%) |
May 07, 2024 | 32.37 | 32.37 | 32.35 | 32.35 | 450 | +0.19(+0.60%) |
May 06, 2024 | 32.10 | 32.15 | 32.09 | 32.15 | 2,847 | +0.14(+0.45%) |
May 03, 2024 | 32.06 | 32.06 | 31.98 | 32.01 | 2,095 | +0.35(+1.10%) |
May 02, 2024 | 31.62 | 31.71 | 31.51 | 31.66 | 3,331 | +0.27(+0.86%) |
May 01, 2024 | 31.39 | 31.39 | 31.33 | 31.39 | 2,770 | -0.07(-0.22%) |
Apr 30, 2024 | 31.56 | 31.56 | 31.46 | 31.46 | 5,261 | -0.38(-1.20%) |
Apr 29, 2024 | 31.78 | 31.87 | 31.78 | 31.84 | 2,421 | +0.04(+0.11%) |
Apr 26, 2024 | 31.71 | 31.85 | 31.71 | 31.81 | 1,248 | +0.24(+0.76%) |
Apr 25, 2024 | 31.26 | 31.59 | 31.26 | 31.56 | 2,988 | -0.06(-0.17%) |
Apr 24, 2024 | 31.77 | 31.77 | 31.53 | 31.62 | 6,941 | -0.09(-0.28%) |
Apr 23, 2024 | 31.57 | 31.73 | 31.52 | 31.71 | 3,985 | +0.31(+1.00%) |
Apr 22, 2024 | 31.27 | 31.52 | 31.25 | 31.39 | 12,879 | +0.37(+1.18%) |
Apr 19, 2024 | 31.06 | 31.11 | 30.93 | 31.03 | 9,924 | +0.15(+0.49%) |
Apr 18, 2024 | 30.94 | 31.03 | 30.85 | 30.88 | 7,818 | -0.10(-0.31%) |
Apr 17, 2024 | 31.22 | 31.22 | 30.92 | 30.97 | 7,229 | +0.07(+0.24%) |
Apr 16, 2024 | 30.93 | 30.93 | 30.77 | 30.90 | 9,020 | -0.17(-0.53%) |
Apr 15, 2024 | 31.46 | 31.46 | 31.06 | 31.07 | 8,944 | -0.02(-0.06%) |
Apr 12, 2024 | 31.39 | 31.39 | 31.06 | 31.09 | 7,229 | -0.54(-1.72%) |
Apr 11, 2024 | 31.56 | 31.73 | 31.45 | 31.63 | 157,639 | +0.00(+0.01%) |
Apr 10, 2024 | 31.56 | 31.72 | 31.48 | 31.63 | 12,877 | -0.42(-1.32%) |
Apr 09, 2024 | 32.14 | 32.16 | 31.95 | 32.05 | 12,974 | -0.06(-0.19%) |
Apr 08, 2024 | 32.12 | 32.15 | 32.09 | 32.11 | 7,156 | +0.08(+0.24%) |
Apr 05, 2024 | 31.93 | 32.10 | 31.88 | 32.03 | 22,959 | -0.01(-0.02%) |
Apr 04, 2024 | 32.59 | 32.59 | 32.04 | 32.04 | 8,597 | -0.29(-0.90%) |
Apr 03, 2024 | 32.11 | 32.38 | 32.11 | 32.33 | 8,379 | +0.15(+0.46%) |
Apr 02, 2024 | 32.22 | 32.22 | 32.11 | 32.18 | 3,889 | -0.42(-1.29%) |
Apr 01, 2024 | 32.69 | 32.72 | 32.57 | 32.60 | 4,987 | -0.06(-0.19%) |
Mar 28, 2024 | 32.63 | 32.70 | 32.63 | 32.66 | 2,485 | -0.08(-0.25%) |
Mar 27, 2024 | 32.52 | 32.75 | 32.50 | 32.75 | 11,540 | +0.32(+0.99%) |
Mar 26, 2024 | 32.44 | 32.51 | 32.43 | 32.43 | 10,993 | +0.08(+0.25%) |
Mar 25, 2024 | 32.35 | 32.48 | 32.34 | 32.34 | 6,560 | -0.02(-0.07%) |
Mar 22, 2024 | 32.37 | 32.42 | 32.33 | 32.37 | 10,344 | -0.18(-0.57%) |
Mar 21, 2024 | 32.59 | 32.59 | 32.55 | 32.55 | 5,368 | -0.16(-0.49%) |
Mar 20, 2024 | 32.31 | 32.71 | 32.31 | 32.71 | 2,533 | +0.41(+1.26%) |
Mar 19, 2024 | 32.36 | 32.36 | 32.30 | 32.30 | 4,275 | -0.02(-0.05%) |
Mar 18, 2024 | 32.50 | 32.50 | 32.32 | 32.32 | 2,294 | -0.23(-0.71%) |
Mar 15, 2024 | 32.67 | 32.67 | 32.48 | 32.55 | 1,066 | -0.10(-0.31%) |
Mar 14, 2024 | 32.91 | 32.91 | 32.59 | 32.65 | 1,472 | -0.24(-0.72%) |
Mar 13, 2024 | 32.92 | 32.97 | 32.86 | 32.89 | 5,078 | +0.12(+0.37%) |
Mar 12, 2024 | 32.61 | 32.77 | 32.57 | 32.77 | 3,095 | +0.22(+0.66%) |
Mar 11, 2024 | 32.52 | 32.55 | 32.44 | 32.55 | 5,526 | +0.04(+0.11%) |
Mar 08, 2024 | 32.72 | 32.72 | 32.48 | 32.52 | 3,745 | -0.12(-0.37%) |
Mar 07, 2024 | 32.49 | 32.69 | 32.49 | 32.64 | 5,041 | +0.37(+1.14%) |
Mar 06, 2024 | 32.16 | 32.28 | 32.12 | 32.27 | 26,829 | +0.30(+0.94%) |
Mar 05, 2024 | 32.03 | 32.03 | 31.91 | 31.97 | 625 | -0.16(-0.48%) |
Mar 04, 2024 | 32.05 | 32.17 | 32.04 | 32.12 | 6,862 | -0.07(-0.22%) |