Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 33.94 | 34.00 | 33.84 | 33.89 | 8,934 | +0.05(+0.13%) |
May 09, 2024 | 33.53 | 33.88 | 33.53 | 33.84 | 8,414 | +0.27(+0.82%) |
May 08, 2024 | 33.40 | 33.61 | 33.40 | 33.57 | 15,221 | +0.13(+0.38%) |
May 07, 2024 | 33.52 | 33.55 | 33.38 | 33.44 | 11,649 | -0.02(-0.05%) |
May 06, 2024 | 33.45 | 33.49 | 33.31 | 33.46 | 11,529 | +0.12(+0.36%) |
May 03, 2024 | 33.45 | 33.45 | 33.17 | 33.34 | 7,238 | +0.35(+1.06%) |
May 02, 2024 | 32.99 | 33.05 | 32.86 | 32.99 | 8,114 | +0.17(+0.50%) |
May 01, 2024 | 32.78 | 33.15 | 32.70 | 32.82 | 16,644 | +0.04(+0.12%) |
Apr 30, 2024 | 33.10 | 33.17 | 32.78 | 32.78 | 18,746 | -0.37(-1.12%) |
Apr 29, 2024 | 33.08 | 33.19 | 33.07 | 33.16 | 7,524 | +0.11(+0.34%) |
Apr 26, 2024 | 32.97 | 33.15 | 32.97 | 33.04 | 7,150 | +0.04(+0.11%) |
Apr 25, 2024 | 32.95 | 33.05 | 32.72 | 33.01 | 222,612 | -0.25(-0.77%) |
Apr 24, 2024 | 33.20 | 33.31 | 33.11 | 33.26 | 13,014 | +0.03(+0.08%) |
Apr 23, 2024 | 33.12 | 33.30 | 33.12 | 33.23 | 12,843 | +0.19(+0.58%) |
Apr 22, 2024 | 33.03 | 33.26 | 32.84 | 33.04 | 21,729 | +0.17(+0.53%) |
Apr 19, 2024 | 32.79 | 32.90 | 32.71 | 32.87 | 19,150 | +0.17(+0.52%) |
Apr 18, 2024 | 32.75 | 32.88 | 32.59 | 32.70 | 15,274 | +0.00(+0.01%) |
Apr 17, 2024 | 32.92 | 32.92 | 32.56 | 32.70 | 21,475 | -0.10(-0.30%) |
Apr 16, 2024 | 32.83 | 32.93 | 32.69 | 32.80 | 27,120 | +0.02(+0.06%) |
Apr 15, 2024 | 33.25 | 33.29 | 32.72 | 32.78 | 21,149 | -0.17(-0.52%) |
Apr 12, 2024 | 33.19 | 33.31 | 32.89 | 32.95 | 18,027 | -0.50(-1.49%) |
Apr 11, 2024 | 33.47 | 33.51 | 33.14 | 33.45 | 75,652 | +0.05(+0.14%) |
Apr 10, 2024 | 33.35 | 33.45 | 33.25 | 33.40 | 12,080 | -0.25(-0.75%) |
Apr 09, 2024 | 33.69 | 33.73 | 33.45 | 33.65 | 17,016 | -0.01(-0.02%) |
Apr 08, 2024 | 33.65 | 33.74 | 33.62 | 33.66 | 37,591 | -0.02(-0.07%) |
Apr 05, 2024 | 33.51 | 33.82 | 33.51 | 33.68 | 26,824 | +0.17(+0.51%) |
Apr 04, 2024 | 34.07 | 34.17 | 33.51 | 33.51 | 37,142 | -0.40(-1.19%) |
Apr 03, 2024 | 33.99 | 34.13 | 33.91 | 33.91 | 39,073 | -0.15(-0.43%) |
Apr 02, 2024 | 34.04 | 34.08 | 33.95 | 34.06 | 23,654 | -0.26(-0.76%) |
Apr 01, 2024 | 34.29 | 34.32 | 34.20 | 34.32 | 249,879 | -0.12(-0.34%) |
Mar 28, 2024 | 34.39 | 34.46 | 34.34 | 34.44 | 16,057 | +0.10(+0.29%) |
Mar 27, 2024 | 34.09 | 34.34 | 34.09 | 34.34 | 29,508 | +0.43(+1.28%) |
Mar 26, 2024 | 33.95 | 34.03 | 33.90 | 33.90 | 18,795 | -0.02(-0.05%) |
Mar 25, 2024 | 33.91 | 34.00 | 33.91 | 33.92 | 45,584 | -0.09(-0.26%) |
Mar 22, 2024 | 34.17 | 34.20 | 34.01 | 34.01 | 19,224 | -0.25(-0.72%) |
Mar 21, 2024 | 34.21 | 34.41 | 34.21 | 34.26 | 15,448 | +0.16(+0.46%) |
Mar 20, 2024 | 33.67 | 34.17 | 33.67 | 34.10 | 48,332 | +0.27(+0.78%) |
Mar 19, 2024 | 33.58 | 33.84 | 33.58 | 33.84 | 30,126 | +0.25(+0.74%) |
Mar 18, 2024 | 33.63 | 33.72 | 33.59 | 33.59 | 14,547 | +0.08(+0.24%) |
Mar 15, 2024 | 33.56 | 33.63 | 33.44 | 33.51 | 369,176 | -0.14(-0.40%) |
Mar 14, 2024 | 33.83 | 33.83 | 33.51 | 33.64 | 377,903 | -0.20(-0.59%) |
Mar 13, 2024 | 33.94 | 33.97 | 33.78 | 33.84 | 25,454 | +0.01(+0.03%) |
Mar 12, 2024 | 33.73 | 33.87 | 33.64 | 33.83 | 22,885 | +0.25(+0.76%) |
Mar 11, 2024 | 33.43 | 33.60 | 33.38 | 33.58 | 62,145 | +0.07(+0.20%) |
Mar 08, 2024 | 33.54 | 33.73 | 33.51 | 33.51 | 33,685 | -0.07(-0.20%) |
Mar 07, 2024 | 33.61 | 33.72 | 33.49 | 33.58 | 24,084 | +0.16(+0.47%) |
Mar 06, 2024 | 33.55 | 33.65 | 33.33 | 33.42 | 29,153 | +0.05(+0.14%) |
Mar 05, 2024 | 33.54 | 33.57 | 33.28 | 33.37 | 28,142 | -0.28(-0.83%) |
Mar 04, 2024 | 33.53 | 33.77 | 33.53 | 33.65 | 35,839 | +0.01(+0.02%) |