Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.89 | 33.93 | 33.81 | 33.86 | 2,345,911 | +0.02(+0.06%) |
May 15, 2024 | 33.94 | 33.96 | 33.77 | 33.84 | 3,406,568 | +0.03(+0.09%) |
May 14, 2024 | 33.88 | 33.90 | 33.71 | 33.81 | 2,721,394 | -0.01(-0.03%) |
May 13, 2024 | 33.98 | 34.00 | 33.80 | 33.82 | 2,050,942 | -0.10(-0.29%) |
May 10, 2024 | 34.11 | 34.14 | 33.89 | 33.92 | 2,524,371 | -0.09(-0.26%) |
May 09, 2024 | 33.88 | 34.09 | 33.88 | 34.01 | 3,161,756 | +0.18(+0.53%) |
May 08, 2024 | 33.52 | 33.85 | 33.49 | 33.83 | 2,809,805 | -0.07(-0.21%) |
May 07, 2024 | 33.95 | 33.99 | 33.85 | 33.90 | 2,556,410 | +0.04(+0.12%) |
May 06, 2024 | 33.51 | 33.86 | 33.51 | 33.86 | 2,997,504 | +0.48(+1.44%) |
May 03, 2024 | 33.41 | 33.42 | 33.25 | 33.38 | 3,843,163 | +0.20(+0.60%) |
May 02, 2024 | 33.12 | 33.29 | 32.97 | 33.18 | 1,939,415 | +0.15(+0.45%) |
May 01, 2024 | 33.00 | 33.31 | 32.87 | 33.03 | 2,707,038 | +0.01(+0.03%) |
Apr 30, 2024 | 33.32 | 33.39 | 33.02 | 33.02 | 2,802,388 | -0.39(-1.17%) |
Apr 29, 2024 | 33.46 | 33.51 | 33.27 | 33.41 | 743,006 | +0.02(+0.06%) |
Apr 26, 2024 | 33.34 | 33.44 | 33.30 | 33.39 | 1,638,090 | +0.13(+0.39%) |
Apr 25, 2024 | 33.01 | 33.31 | 32.88 | 33.26 | 2,685,930 | +0.01(+0.03%) |
Apr 24, 2024 | 33.48 | 33.51 | 33.13 | 33.25 | 2,521,902 | -0.23(-0.69%) |
Apr 23, 2024 | 33.28 | 33.53 | 33.23 | 33.48 | 993,547 | +0.21(+0.63%) |
Apr 22, 2024 | 33.20 | 33.38 | 33.06 | 33.27 | 2,682,087 | +0.13(+0.39%) |
Apr 19, 2024 | 32.93 | 33.23 | 32.92 | 33.14 | 2,399,661 | +0.20(+0.61%) |
Apr 18, 2024 | 32.88 | 33.08 | 32.77 | 32.94 | 2,937,028 | +0.08(+0.24%) |
Apr 17, 2024 | 32.89 | 33.11 | 32.73 | 32.86 | 2,204,962 | +0.03(+0.09%) |
Apr 16, 2024 | 32.93 | 32.96 | 32.70 | 32.83 | 2,856,312 | -0.18(-0.55%) |
Apr 15, 2024 | 33.38 | 33.46 | 32.91 | 33.01 | 4,176,185 | -0.23(-0.69%) |
Apr 12, 2024 | 33.57 | 33.69 | 33.12 | 33.24 | 3,357,009 | -0.30(-0.89%) |
Apr 11, 2024 | 33.68 | 33.73 | 33.36 | 33.54 | 1,381,290 | -0.16(-0.47%) |
Apr 10, 2024 | 33.68 | 33.80 | 33.54 | 33.70 | 3,142,251 | -0.25(-0.74%) |
Apr 09, 2024 | 33.85 | 33.99 | 33.65 | 33.95 | 1,637,863 | +0.15(+0.44%) |
Apr 08, 2024 | 33.86 | 33.89 | 33.69 | 33.80 | 1,058,395 | +0.00(+0.00%) |
Apr 05, 2024 | 33.57 | 33.88 | 33.53 | 33.80 | 1,343,075 | +0.33(+0.99%) |
Apr 04, 2024 | 33.74 | 33.78 | 33.41 | 33.47 | 2,295,671 | -0.12(-0.36%) |
Apr 03, 2024 | 33.49 | 33.71 | 33.49 | 33.59 | 1,067,161 | +0.03(+0.09%) |
Apr 02, 2024 | 33.64 | 33.65 | 33.46 | 33.56 | 1,075,832 | -0.22(-0.65%) |
Apr 01, 2024 | 33.78 | 33.79 | 33.65 | 33.78 | 1,342,955 | +0.03(+0.09%) |
Mar 28, 2024 | 33.75 | 0 | +0.08(+0.24%) | |||
Mar 27, 2024 | 33.49 | 33.67 | 33.44 | 33.67 | 1,436,134 | +0.32(+0.96%) |
Mar 26, 2024 | 33.46 | 33.54 | 33.34 | 33.35 | 2,004,890 | -0.07(-0.21%) |
Mar 25, 2024 | 33.43 | 33.59 | 33.40 | 33.42 | 709,194 | -0.04(-0.12%) |
Mar 22, 2024 | 33.67 | 33.69 | 33.44 | 33.46 | 961,120 | -0.17(-0.51%) |
Mar 21, 2024 | 33.71 | 33.80 | 33.62 | 33.63 | 1,286,366 | +0.06(+0.18%) |
Mar 20, 2024 | 33.27 | 33.60 | 33.25 | 33.57 | 1,386,088 | +0.28(+0.84%) |
Mar 19, 2024 | 33.31 | 33.40 | 33.25 | 33.29 | 1,533,134 | +0.03(+0.09%) |
Mar 18, 2024 | 33.33 | 33.33 | 33.21 | 33.26 | 1,982,458 | -0.03(-0.09%) |
Mar 15, 2024 | 33.23 | 33.37 | 33.20 | 33.29 | 1,842,467 | +0.00(+0.00%) |
Mar 14, 2024 | 33.52 | 33.52 | 33.14 | 33.29 | 2,451,346 | -0.21(-0.63%) |
Mar 13, 2024 | 33.34 | 33.55 | 33.34 | 33.50 | 2,242,847 | +0.21(+0.63%) |
Mar 12, 2024 | 33.27 | 33.31 | 33.10 | 33.29 | 1,632,312 | +0.13(+0.39%) |
Mar 11, 2024 | 33.00 | 33.19 | 32.94 | 33.16 | 1,239,109 | +0.05(+0.15%) |
Mar 08, 2024 | 33.23 | 33.34 | 33.04 | 33.11 | 2,426,010 | -0.06(-0.18%) |
Mar 07, 2024 | 33.01 | 33.19 | 32.99 | 33.17 | 1,882,664 | +0.31(+0.94%) |
Mar 06, 2024 | 33.00 | 33.08 | 32.79 | 32.86 | 1,773,147 | +0.07(+0.21%) |
Mar 05, 2024 | 32.74 | 32.91 | 32.72 | 32.79 | 2,252,512 | +0.05(+0.15%) |
Mar 04, 2024 | 32.75 | 32.85 | 32.69 | 32.74 | 1,293,304 | -0.08(-0.24%) |