Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 33.92 | 33.92 | 33.66 | 33.83 | 3,460 | +0.03(+0.09%) |
Mar 28, 2024 | 33.81 | 33.90 | 33.80 | 33.80 | 3,354 | -0.12(-0.35%) |
Mar 27, 2024 | 33.76 | 33.92 | 33.67 | 33.92 | 3,442 | +0.36(+1.07%) |
Mar 26, 2024 | 33.75 | 33.77 | 33.56 | 33.56 | 2,163 | -0.17(-0.50%) |
Mar 25, 2024 | 33.68 | 33.73 | 33.68 | 33.73 | 16,268 | -0.02(-0.06%) |
Mar 22, 2024 | 33.84 | 33.84 | 33.75 | 33.75 | 1,008 | -0.08(-0.24%) |
Mar 21, 2024 | 33.96 | 34.01 | 33.83 | 33.83 | 1,600 | -0.06(-0.18%) |
Mar 20, 2024 | 33.48 | 33.89 | 33.48 | 33.89 | 1,932 | +0.45(+1.35%) |
Mar 19, 2024 | 33.25 | 33.50 | 33.25 | 33.44 | 1,674 | +0.03(+0.09%) |
Mar 18, 2024 | 33.50 | 33.50 | 33.38 | 33.41 | 2,164 | +0.17(+0.51%) |
Mar 15, 2024 | 33.30 | 33.33 | 33.15 | 33.24 | 5,893 | -0.19(-0.57%) |
Mar 14, 2024 | 33.52 | 33.52 | 33.10 | 33.43 | 9,854 | -0.18(-0.54%) |
Mar 13, 2024 | 33.70 | 33.70 | 33.54 | 33.61 | 68,960 | -0.09(-0.27%) |
Mar 12, 2024 | 33.62 | 33.75 | 33.60 | 33.70 | 1,850 | +0.36(+1.08%) |
Mar 11, 2024 | 33.38 | 33.42 | 33.33 | 33.34 | 4,263 | -0.05(-0.15%) |
Mar 08, 2024 | 33.48 | 33.59 | 33.39 | 33.39 | 2,164 | -0.17(-0.51%) |
Mar 07, 2024 | 33.45 | 33.61 | 33.40 | 33.56 | 3,913 | +0.38(+1.15%) |
Mar 06, 2024 | 33.26 | 33.34 | 33.16 | 33.18 | 1,932 | +0.25(+0.76%) |
Mar 05, 2024 | 33.15 | 33.15 | 32.88 | 32.93 | 2,138 | -0.32(-0.96%) |
Mar 04, 2024 | 33.31 | 33.38 | 33.25 | 33.25 | 2,259 | -0.08(-0.24%) |