Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.70 | 33.79 | 33.38 | 33.41 | 31,951 | -0.40(-1.18%) |
May 15, 2024 | 33.93 | 33.93 | 33.69 | 33.81 | 19,380 | -0.36(-1.05%) |
May 14, 2024 | 34.15 | 34.40 | 34.00 | 34.17 | 22,246 | -0.13(-0.37%) |
May 13, 2024 | 34.32 | 34.37 | 34.21 | 34.30 | 25,538 | +0.10(+0.29%) |
May 10, 2024 | 34.29 | 34.29 | 33.90 | 34.20 | 25,265 | -0.06(-0.18%) |
May 09, 2024 | 34.07 | 34.34 | 33.96 | 34.26 | 32,588 | +0.28(+0.82%) |
May 08, 2024 | 33.80 | 34.00 | 33.80 | 33.98 | 15,858 | +0.18(+0.53%) |
May 07, 2024 | 33.88 | 33.88 | 33.67 | 33.80 | 16,634 | -0.11(-0.32%) |
May 06, 2024 | 33.75 | 33.91 | 33.72 | 33.91 | 25,751 | +0.31(+0.92%) |
May 03, 2024 | 33.44 | 33.63 | 33.36 | 33.60 | 10,351 | +0.24(+0.72%) |
May 02, 2024 | 33.52 | 33.52 | 33.13 | 33.36 | 11,485 | -0.18(-0.54%) |
May 01, 2024 | 33.60 | 33.81 | 32.71 | 33.54 | 20,645 | -0.19(-0.56%) |
Apr 30, 2024 | 33.86 | 33.99 | 33.57 | 33.73 | 16,285 | +0.14(+0.42%) |
Apr 29, 2024 | 33.81 | 33.83 | 33.55 | 33.59 | 38,347 | -0.24(-0.71%) |
Apr 26, 2024 | 33.51 | 33.85 | 33.35 | 33.83 | 18,436 | +0.69(+2.08%) |
Apr 25, 2024 | 32.97 | 33.19 | 32.83 | 33.14 | 11,224 | -0.28(-0.84%) |
Apr 24, 2024 | 33.32 | 33.43 | 33.31 | 33.42 | 22,985 | +0.10(+0.30%) |
Apr 23, 2024 | 33.27 | 33.33 | 33.05 | 33.32 | 14,415 | +0.05(+0.15%) |
Apr 22, 2024 | 33.14 | 33.31 | 33.02 | 33.27 | 11,100 | +0.36(+1.09%) |
Apr 19, 2024 | 32.94 | 33.06 | 32.81 | 32.91 | 42,777 | -0.24(-0.72%) |
Apr 18, 2024 | 33.16 | 33.26 | 32.91 | 33.15 | 27,838 | +0.20(+0.61%) |
Apr 17, 2024 | 33.01 | 33.01 | 32.84 | 32.95 | 18,759 | -0.23(-0.69%) |
Apr 16, 2024 | 33.33 | 33.38 | 33.10 | 33.18 | 18,231 | -0.53(-1.57%) |
Apr 15, 2024 | 34.01 | 34.08 | 33.63 | 33.71 | 24,585 | +0.16(+0.48%) |
Apr 12, 2024 | 33.70 | 33.70 | 33.52 | 33.55 | 5,923 | -0.26(-0.77%) |
Apr 11, 2024 | 33.73 | 33.84 | 33.50 | 33.81 | 16,283 | +0.31(+0.93%) |
Apr 10, 2024 | 33.46 | 33.56 | 33.40 | 33.50 | 8,524 | -0.04(-0.12%) |
Apr 09, 2024 | 33.65 | 33.69 | 33.40 | 33.54 | 15,427 | +0.06(+0.18%) |
Apr 08, 2024 | 33.49 | 33.52 | 33.35 | 33.48 | 7,680 | +0.23(+0.69%) |
Apr 05, 2024 | 33.17 | 33.25 | 33.10 | 33.25 | 6,947 | +0.25(+0.76%) |
Apr 04, 2024 | 33.34 | 33.40 | 32.94 | 33.00 | 10,535 | -0.32(-0.96%) |
Apr 03, 2024 | 33.14 | 33.32 | 33.02 | 33.32 | 9,964 | +0.42(+1.28%) |
Apr 02, 2024 | 33.03 | 33.03 | 32.79 | 32.90 | 16,388 | -0.55(-1.64%) |
Apr 01, 2024 | 33.40 | 33.45 | 33.20 | 33.45 | 14,176 | -0.04(-0.12%) |
Mar 28, 2024 | 33.49 | 33.79 | 33.37 | 33.49 | 20,087 | -0.31(-0.92%) |
Mar 27, 2024 | 33.80 | 33.92 | 33.70 | 33.80 | 6,563 | +0.06(+0.18%) |
Mar 26, 2024 | 33.63 | 33.77 | 33.53 | 33.74 | 10,500 | +0.24(+0.72%) |
Mar 25, 2024 | 33.47 | 33.55 | 33.37 | 33.50 | 11,886 | -0.23(-0.68%) |
Mar 22, 2024 | 33.76 | 33.83 | 33.66 | 33.73 | 8,550 | -0.10(-0.30%) |
Mar 21, 2024 | 33.83 | 33.96 | 33.78 | 33.83 | 12,002 | -0.02(-0.06%) |
Mar 20, 2024 | 33.72 | 33.85 | 33.64 | 33.85 | 10,367 | +0.25(+0.74%) |
Mar 19, 2024 | 33.32 | 33.65 | 33.32 | 33.60 | 6,138 | +0.47(+1.42%) |
Mar 18, 2024 | 33.07 | 33.21 | 33.00 | 33.13 | 26,363 | +0.14(+0.42%) |
Mar 15, 2024 | 32.87 | 33.00 | 32.76 | 32.99 | 42,094 | +0.52(+1.60%) |
Mar 14, 2024 | 32.66 | 32.72 | 32.45 | 32.47 | 22,606 | +0.07(+0.22%) |
Mar 13, 2024 | 32.37 | 32.47 | 32.32 | 32.40 | 10,741 | -0.29(-0.89%) |
Mar 12, 2024 | 32.44 | 32.69 | 32.39 | 32.69 | 15,172 | +0.57(+1.77%) |
Mar 11, 2024 | 32.30 | 32.30 | 32.01 | 32.12 | 63,219 | -0.80(-2.43%) |
Mar 08, 2024 | 32.93 | 33.03 | 32.82 | 32.92 | 10,772 | +0.12(+0.37%) |
Mar 07, 2024 | 32.82 | 32.92 | 32.73 | 32.80 | 17,030 | -0.16(-0.49%) |
Mar 06, 2024 | 32.93 | 33.18 | 32.93 | 32.96 | 27,396 | +0.42(+1.29%) |
Mar 05, 2024 | 32.56 | 32.68 | 32.45 | 32.54 | 14,842 | +0.10(+0.31%) |
Mar 04, 2024 | 32.45 | 33.08 | 32.35 | 32.44 | 22,045 | -0.28(-0.86%) |