Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.39 | 34.44 | 34.17 | 34.29 | 112,687 | -0.14(-0.41%) |
May 21, 2024 | 34.36 | 34.45 | 34.33 | 34.43 | 94,051 | +0.04(+0.12%) |
May 20, 2024 | 34.37 | 34.49 | 34.36 | 34.39 | 51,327 | +0.02(+0.06%) |
May 17, 2024 | 34.32 | 34.38 | 34.26 | 34.37 | 58,924 | +0.06(+0.17%) |
May 16, 2024 | 34.46 | 34.50 | 34.31 | 34.31 | 48,243 | -0.11(-0.32%) |
May 15, 2024 | 34.21 | 34.43 | 34.20 | 34.42 | 44,209 | +0.37(+1.09%) |
May 14, 2024 | 33.94 | 34.08 | 33.88 | 34.05 | 80,772 | +0.20(+0.58%) |
May 13, 2024 | 34.02 | 34.02 | 33.84 | 33.85 | 90,851 | -0.02(-0.05%) |
May 10, 2024 | 33.95 | 33.95 | 33.81 | 33.87 | 66,039 | +0.05(+0.15%) |
May 09, 2024 | 33.67 | 33.85 | 33.65 | 33.82 | 40,633 | +0.19(+0.56%) |
May 08, 2024 | 33.56 | 33.68 | 33.56 | 33.63 | 55,984 | -0.04(-0.12%) |
May 07, 2024 | 33.71 | 33.77 | 33.64 | 33.67 | 84,588 | +0.04(+0.12%) |
May 06, 2024 | 33.45 | 33.63 | 33.45 | 33.63 | 67,323 | +0.39(+1.17%) |
May 03, 2024 | 33.27 | 33.33 | 33.12 | 33.24 | 56,864 | +0.41(+1.25%) |
May 02, 2024 | 32.76 | 32.89 | 32.43 | 32.83 | 72,030 | +0.31(+0.96%) |
May 01, 2024 | 32.53 | 32.99 | 32.47 | 32.52 | 79,918 | -0.10(-0.31%) |
Apr 30, 2024 | 33.02 | 33.09 | 32.62 | 32.62 | 114,089 | -0.52(-1.57%) |
Apr 29, 2024 | 33.16 | 33.21 | 33.00 | 33.14 | 52,416 | +0.10(+0.30%) |
Apr 26, 2024 | 32.89 | 33.15 | 32.89 | 33.04 | 78,935 | +0.32(+0.98%) |
Apr 25, 2024 | 32.52 | 32.76 | 32.41 | 32.72 | 24,457 | -0.22(-0.67%) |
Apr 24, 2024 | 33.03 | 33.06 | 32.77 | 32.94 | 44,321 | -0.04(-0.12%) |
Apr 23, 2024 | 32.69 | 33.02 | 32.67 | 32.98 | 66,621 | +0.46(+1.41%) |
Apr 22, 2024 | 32.41 | 32.70 | 32.29 | 32.52 | 93,028 | +0.26(+0.81%) |
Apr 19, 2024 | 32.41 | 32.53 | 32.16 | 32.26 | 67,896 | -0.23(-0.71%) |
Apr 18, 2024 | 32.60 | 32.81 | 32.41 | 32.49 | 83,430 | -0.02(-0.06%) |
Apr 17, 2024 | 32.88 | 32.90 | 32.47 | 32.51 | 71,656 | -0.23(-0.70%) |
Apr 16, 2024 | 32.81 | 32.91 | 32.64 | 32.74 | 99,332 | -0.05(-0.15%) |
Apr 15, 2024 | 33.49 | 33.50 | 32.71 | 32.79 | 72,919 | -0.42(-1.26%) |
Apr 12, 2024 | 33.49 | 33.49 | 33.09 | 33.21 | 46,465 | -0.50(-1.49%) |
Apr 11, 2024 | 33.60 | 33.77 | 33.37 | 33.71 | 44,127 | +0.20(+0.60%) |
Apr 10, 2024 | 33.47 | 33.63 | 33.41 | 33.51 | 86,076 | -0.36(-1.08%) |
Apr 09, 2024 | 34.02 | 34.02 | 33.62 | 33.87 | 51,533 | -0.04(-0.10%) |
Apr 08, 2024 | 33.97 | 34.01 | 33.90 | 33.91 | 85,159 | +0.00(+0.00%) |
Apr 05, 2024 | 33.63 | 34.00 | 33.63 | 33.91 | 111,495 | +0.34(+1.01%) |
Apr 04, 2024 | 34.28 | 34.28 | 33.53 | 33.57 | 185,744 | -0.41(-1.21%) |
Apr 03, 2024 | 33.78 | 34.09 | 33.78 | 33.98 | 262,136 | +0.06(+0.18%) |
Apr 02, 2024 | 33.92 | 33.92 | 33.79 | 33.92 | 141,729 | -0.31(-0.91%) |
Apr 01, 2024 | 34.41 | 34.41 | 34.17 | 34.23 | 119,979 | -0.18(-0.52%) |
Mar 28, 2024 | 34.37 | 34.45 | 34.35 | 34.41 | 100,229 | +0.05(+0.15%) |
Mar 27, 2024 | 34.22 | 34.36 | 34.08 | 34.36 | 57,464 | +0.35(+1.03%) |
Mar 26, 2024 | 34.18 | 34.21 | 34.01 | 34.01 | 101,678 | -0.08(-0.23%) |
Mar 25, 2024 | 34.12 | 34.17 | 34.08 | 34.09 | 56,645 | -0.08(-0.23%) |
Mar 22, 2024 | 34.30 | 34.30 | 34.14 | 34.17 | 175,134 | -0.11(-0.32%) |
Mar 21, 2024 | 34.30 | 34.39 | 34.26 | 34.28 | 95,655 | +0.21(+0.62%) |
Mar 20, 2024 | 33.72 | 34.11 | 33.70 | 34.07 | 62,414 | +0.34(+1.01%) |
Mar 19, 2024 | 33.42 | 33.73 | 33.41 | 33.73 | 61,569 | +0.23(+0.68%) |
Mar 18, 2024 | 33.64 | 33.67 | 33.50 | 33.50 | 81,315 | +0.12(+0.35%) |
Mar 15, 2024 | 33.31 | 33.50 | 33.29 | 33.39 | 168,713 | -0.10(-0.29%) |
Mar 14, 2024 | 33.78 | 33.78 | 33.31 | 33.48 | 642,243 | -0.24(-0.72%) |
Mar 13, 2024 | 33.77 | 33.80 | 33.62 | 33.73 | 184,644 | -0.00(-0.01%) |
Mar 12, 2024 | 33.51 | 33.75 | 33.40 | 33.73 | 124,584 | +0.35(+1.06%) |
Mar 11, 2024 | 33.41 | 33.43 | 33.26 | 33.38 | 88,722 | -0.11(-0.33%) |
Mar 08, 2024 | 33.79 | 33.94 | 33.40 | 33.49 | 107,629 | -0.18(-0.53%) |
Mar 07, 2024 | 33.68 | 33.72 | 33.44 | 33.67 | 91,518 | +0.33(+0.99%) |
Mar 06, 2024 | 33.40 | 33.45 | 33.25 | 33.34 | 93,962 | +0.18(+0.54%) |
Mar 05, 2024 | 33.30 | 33.33 | 33.00 | 33.16 | 133,609 | -0.29(-0.87%) |
Mar 04, 2024 | 33.47 | 33.59 | 33.42 | 33.45 | 111,501 | -0.02(-0.06%) |