Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.87 | 33.88 | 33.81 | 33.85 | 26,131 | +0.04(+0.12%) |
May 23, 2024 | 33.84 | 33.84 | 33.78 | 33.80 | 1,792 | -0.01(-0.03%) |
May 22, 2024 | 33.85 | 33.85 | 33.79 | 33.82 | 26,097 | -0.01(-0.03%) |
May 21, 2024 | 33.78 | 33.86 | 33.77 | 33.83 | 6,531 | -0.01(-0.04%) |
May 20, 2024 | 33.86 | 33.86 | 33.78 | 33.84 | 6,965 | +0.06(+0.18%) |
May 17, 2024 | 33.80 | 33.83 | 33.78 | 33.78 | 75,952 | +0.02(+0.06%) |
May 16, 2024 | 33.76 | 33.83 | 33.75 | 33.76 | 15,424 | -0.02(-0.06%) |
May 15, 2024 | 33.74 | 33.81 | 33.71 | 33.78 | 111,285 | +0.09(+0.27%) |
May 14, 2024 | 33.65 | 33.70 | 33.65 | 33.69 | 10,874 | +0.04(+0.12%) |
May 13, 2024 | 33.66 | 33.71 | 33.65 | 33.65 | 9,378 | +0.00(+0.00%) |
May 10, 2024 | 33.68 | 33.68 | 33.62 | 33.65 | 314,257 | +0.05(+0.15%) |
May 09, 2024 | 33.60 | 33.64 | 33.59 | 33.60 | 14,738 | +0.03(+0.09%) |
May 08, 2024 | 33.54 | 33.60 | 33.54 | 33.57 | 5,130 | -0.02(-0.05%) |
May 07, 2024 | 33.54 | 33.61 | 33.54 | 33.59 | 13,018 | +0.06(+0.18%) |
May 06, 2024 | 33.52 | 33.53 | 33.48 | 33.52 | 5,801 | +0.08(+0.25%) |
May 03, 2024 | 33.43 | 33.44 | 33.41 | 33.44 | 1,508 | +0.23(+0.70%) |
May 02, 2024 | 33.11 | 33.21 | 33.11 | 33.21 | 4,076 | +0.09(+0.26%) |
May 01, 2024 | 33.11 | 33.27 | 33.07 | 33.12 | 25,232 | -0.02(-0.06%) |
Apr 30, 2024 | 33.23 | 33.26 | 33.15 | 33.15 | 6,111 | -0.18(-0.56%) |
Apr 29, 2024 | 33.32 | 33.35 | 33.28 | 33.33 | 121,921 | +0.04(+0.11%) |
Apr 26, 2024 | 33.28 | 33.32 | 33.27 | 33.29 | 18,834 | +0.16(+0.48%) |
Apr 25, 2024 | 32.98 | 33.17 | 32.98 | 33.13 | 48,710 | -0.08(-0.25%) |
Apr 24, 2024 | 33.16 | 33.22 | 33.14 | 33.22 | 12,878 | +0.03(+0.09%) |
Apr 23, 2024 | 33.04 | 33.20 | 33.02 | 33.19 | 5,448 | +0.20(+0.62%) |
Apr 22, 2024 | 32.89 | 33.05 | 32.85 | 32.98 | 9,048 | +0.20(+0.62%) |
Apr 19, 2024 | 32.91 | 32.95 | 32.73 | 32.78 | 21,558 | -0.15(-0.46%) |
Apr 18, 2024 | 32.96 | 33.04 | 32.91 | 32.93 | 2,224 | -0.04(-0.12%) |
Apr 17, 2024 | 32.98 | 33.01 | 32.91 | 32.97 | 7,170 | -0.07(-0.20%) |
Apr 16, 2024 | 33.03 | 33.09 | 32.99 | 33.04 | 9,435 | +0.01(+0.04%) |
Apr 15, 2024 | 33.21 | 33.23 | 32.99 | 33.02 | 6,257 | -0.12(-0.36%) |
Apr 12, 2024 | 33.24 | 33.24 | 33.10 | 33.14 | 7,134 | -0.20(-0.60%) |
Apr 11, 2024 | 33.24 | 33.37 | 33.19 | 33.34 | 23,961 | +0.07(+0.22%) |
Apr 10, 2024 | 33.19 | 33.27 | 33.18 | 33.27 | 9,500 | -0.06(-0.18%) |
Apr 09, 2024 | 33.32 | 33.34 | 33.24 | 33.33 | 12,737 | +0.01(+0.04%) |
Apr 08, 2024 | 33.27 | 33.34 | 33.27 | 33.32 | 10,451 | +0.02(+0.05%) |
Apr 05, 2024 | 33.24 | 33.35 | 33.23 | 33.30 | 25,755 | +0.10(+0.31%) |
Apr 04, 2024 | 33.35 | 33.40 | 33.16 | 33.20 | 10,153 | -0.09(-0.29%) |
Apr 03, 2024 | 33.34 | 33.37 | 33.29 | 33.29 | 15,110 | -0.00(-0.00%) |
Apr 02, 2024 | 33.27 | 33.29 | 33.24 | 33.29 | 14,091 | -0.05(-0.15%) |
Apr 01, 2024 | 33.37 | 33.37 | 33.32 | 33.34 | 4,206 | -0.02(-0.06%) |
Mar 28, 2024 | 33.35 | 33.40 | 33.34 | 33.36 | 44,076 | +0.03(+0.09%) |
Mar 27, 2024 | 33.33 | 33.35 | 33.28 | 33.33 | 30,083 | +0.03(+0.09%) |
Mar 26, 2024 | 33.28 | 33.35 | 33.27 | 33.30 | 25,713 | +0.00(+0.00%) |
Mar 25, 2024 | 33.30 | 33.32 | 33.26 | 33.30 | 4,785 | -0.03(-0.09%) |
Mar 22, 2024 | 33.28 | 33.33 | 33.28 | 33.33 | 63,667 | +0.03(+0.09%) |
Mar 21, 2024 | 33.30 | 33.34 | 33.28 | 33.30 | 39,699 | -0.02(-0.06%) |
Mar 20, 2024 | 33.16 | 33.32 | 33.16 | 33.32 | 512,156 | +0.13(+0.39%) |
Mar 19, 2024 | 33.15 | 33.19 | 33.08 | 33.19 | 142,240 | +0.09(+0.27%) |
Mar 18, 2024 | 33.09 | 33.15 | 33.08 | 33.10 | 27,771 | +0.08(+0.24%) |
Mar 15, 2024 | 33.05 | 33.06 | 33.00 | 33.02 | 22,855 | -0.07(-0.21%) |
Mar 14, 2024 | 33.15 | 33.15 | 33.05 | 33.09 | 15,665 | -0.02(-0.06%) |
Mar 13, 2024 | 33.19 | 33.19 | 33.10 | 33.11 | 33,115 | +0.00(+0.00%) |
Mar 12, 2024 | 33.06 | 33.12 | 33.04 | 33.11 | 25,275 | +0.12(+0.36%) |
Mar 11, 2024 | 32.97 | 33.00 | 32.97 | 32.99 | 14,159 | +0.01(+0.03%) |
Mar 08, 2024 | 33.11 | 33.12 | 32.98 | 32.98 | 38,886 | -0.06(-0.18%) |
Mar 07, 2024 | 33.01 | 33.08 | 33.01 | 33.04 | 7,899 | +0.09(+0.27%) |
Mar 06, 2024 | 33.01 | 33.01 | 32.92 | 32.95 | 15,788 | +0.05(+0.15%) |
Mar 05, 2024 | 32.96 | 32.98 | 32.89 | 32.90 | 68,392 | -0.13(-0.41%) |
Mar 04, 2024 | 33.00 | 33.07 | 33.00 | 33.03 | 24,568 | -0.01(-0.03%) |