Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 33.26 | 33.55 | 33.01 | 33.17 | 272,107 | -0.26(-0.77%) |
May 21, 2024 | 32.79 | 33.63 | 32.79 | 33.43 | 265,114 | +0.27(+0.81%) |
May 20, 2024 | 33.93 | 34.01 | 33.11 | 33.16 | 307,964 | -0.88(-2.59%) |
May 17, 2024 | 33.68 | 34.40 | 33.58 | 34.04 | 339,538 | +0.41(+1.21%) |
May 16, 2024 | 33.66 | 33.83 | 33.49 | 33.64 | 283,162 | -0.17(-0.50%) |
May 15, 2024 | 33.81 | 33.93 | 33.46 | 33.80 | 247,522 | +0.35(+1.04%) |
May 14, 2024 | 33.64 | 33.64 | 33.19 | 33.46 | 226,608 | +0.40(+1.20%) |
May 13, 2024 | 33.77 | 33.90 | 33.04 | 33.06 | 300,377 | -0.41(-1.21%) |
May 10, 2024 | 33.79 | 33.95 | 33.30 | 33.47 | 220,977 | -0.34(-1.00%) |
May 09, 2024 | 33.58 | 33.91 | 33.47 | 33.80 | 262,493 | +0.34(+1.01%) |
May 08, 2024 | 33.00 | 33.69 | 32.96 | 33.47 | 212,454 | +0.08(+0.24%) |
May 07, 2024 | 33.33 | 33.93 | 33.33 | 33.39 | 348,004 | +0.08(+0.24%) |
May 06, 2024 | 33.43 | 33.64 | 33.11 | 33.31 | 367,952 | +0.15(+0.45%) |
May 03, 2024 | 33.40 | 33.66 | 33.15 | 33.16 | 303,874 | +0.14(+0.42%) |
May 02, 2024 | 32.69 | 33.15 | 32.54 | 33.02 | 321,644 | +0.71(+2.21%) |
May 01, 2024 | 31.95 | 33.06 | 31.82 | 32.31 | 358,176 | +0.84(+2.68%) |
Apr 30, 2024 | 31.91 | 32.24 | 31.44 | 31.47 | 277,845 | -0.79(-2.46%) |
Apr 29, 2024 | 32.00 | 32.47 | 31.96 | 32.26 | 504,600 | +0.29(+0.90%) |
Apr 26, 2024 | 32.15 | 32.44 | 31.90 | 31.97 | 247,194 | -0.20(-0.62%) |
Apr 25, 2024 | 32.60 | 33.03 | 31.81 | 32.17 | 443,464 | -0.62(-1.90%) |
Apr 24, 2024 | 31.79 | 32.88 | 31.61 | 32.79 | 595,713 | +0.23(+0.70%) |
Apr 23, 2024 | 31.74 | 33.30 | 31.23 | 32.57 | 710,021 | -0.68(-2.06%) |
Apr 22, 2024 | 32.92 | 33.63 | 32.68 | 33.25 | 307,058 | +0.35(+1.05%) |
Apr 19, 2024 | 31.82 | 32.96 | 31.81 | 32.90 | 518,251 | +1.03(+3.23%) |
Apr 18, 2024 | 31.61 | 32.25 | 31.56 | 31.87 | 450,983 | +0.36(+1.13%) |
Apr 17, 2024 | 31.78 | 32.02 | 31.47 | 31.52 | 1,668,324 | +0.02(+0.06%) |
Apr 16, 2024 | 31.20 | 31.57 | 31.20 | 31.50 | 458,963 | -0.08(-0.25%) |
Apr 15, 2024 | 31.84 | 32.23 | 31.30 | 31.58 | 276,072 | -0.18(-0.56%) |
Apr 12, 2024 | 31.70 | 32.02 | 31.53 | 31.75 | 384,464 | -0.29(-0.90%) |
Apr 11, 2024 | 32.43 | 32.43 | 31.66 | 32.04 | 343,018 | -0.11(-0.34%) |
Apr 10, 2024 | 32.83 | 33.04 | 31.70 | 32.15 | 498,867 | -1.69(-5.00%) |
Apr 09, 2024 | 33.74 | 34.17 | 33.54 | 33.84 | 313,273 | +0.17(+0.50%) |
Apr 08, 2024 | 33.45 | 33.82 | 33.30 | 33.68 | 342,278 | +0.52(+1.58%) |
Apr 05, 2024 | 32.62 | 33.31 | 32.61 | 33.15 | 311,731 | +0.27(+0.81%) |
Apr 04, 2024 | 33.47 | 33.72 | 32.85 | 32.88 | 438,576 | +0.15(+0.45%) |
Apr 03, 2024 | 33.03 | 33.58 | 32.57 | 32.73 | 542,943 | -0.67(-2.02%) |
Apr 02, 2024 | 33.94 | 34.12 | 33.27 | 33.41 | 3,671,297 | -1.09(-3.16%) |
Apr 01, 2024 | 34.99 | 35.23 | 34.29 | 34.50 | 1,686,269 | -0.48(-1.36%) |
Mar 28, 2024 | 35.09 | 35.35 | 35.33 | 34.97 | 710,604 | -0.22(-0.62%) |
Mar 27, 2024 | 33.91 | 35.25 | 33.91 | 35.19 | 292,767 | +1.47(+4.35%) |
Mar 26, 2024 | 34.67 | 34.79 | 33.70 | 33.72 | 275,624 | -0.59(-1.73%) |
Mar 25, 2024 | 34.48 | 34.89 | 34.31 | 34.32 | 187,148 | -0.08(-0.23%) |
Mar 22, 2024 | 34.78 | 34.78 | 34.09 | 34.40 | 313,187 | -0.33(-0.94%) |
Mar 21, 2024 | 34.21 | 34.90 | 34.21 | 34.73 | 306,265 | +0.53(+1.56%) |
Mar 20, 2024 | 32.75 | 34.63 | 32.73 | 34.19 | 356,212 | +1.32(+4.01%) |
Mar 19, 2024 | 32.80 | 33.36 | 32.80 | 32.87 | 300,834 | -0.11(-0.33%) |
Mar 18, 2024 | 33.27 | 33.41 | 32.86 | 32.98 | 275,330 | -0.35(-1.04%) |
Mar 15, 2024 | 32.67 | 33.52 | 32.67 | 33.33 | 732,750 | +0.54(+1.66%) |
Mar 14, 2024 | 33.46 | 33.53 | 32.49 | 32.78 | 300,828 | -0.83(-2.48%) |
Mar 13, 2024 | 33.85 | 34.47 | 33.48 | 33.62 | 256,305 | -0.38(-1.11%) |
Mar 12, 2024 | 34.40 | 34.59 | 33.82 | 33.99 | 258,814 | -0.48(-1.38%) |
Mar 11, 2024 | 34.40 | 34.86 | 34.24 | 34.47 | 458,327 | -0.25(-0.71%) |
Mar 08, 2024 | 34.92 | 34.95 | 34.49 | 34.72 | 300,990 | +0.38(+1.10%) |
Mar 07, 2024 | 34.33 | 34.80 | 34.09 | 34.34 | 266,636 | +0.46(+1.34%) |
Mar 06, 2024 | 33.92 | 34.52 | 33.16 | 33.88 | 296,625 | +0.01(+0.03%) |
Mar 05, 2024 | 32.36 | 33.91 | 32.36 | 33.87 | 352,670 | +1.40(+4.30%) |
Mar 04, 2024 | 32.93 | 33.54 | 32.40 | 32.48 | 230,594 | -0.35(-1.06%) |