Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.83 | 34.11 | 33.79 | 34.06 | 28,763 | +0.39(+1.14%) |
May 17, 2024 | 33.50 | 33.72 | 33.47 | 33.67 | 55,458 | +0.44(+1.34%) |
May 16, 2024 | 33.17 | 33.23 | 33.11 | 33.23 | 34,343 | +0.11(+0.33%) |
May 15, 2024 | 32.98 | 33.18 | 32.88 | 33.12 | 34,502 | +0.21(+0.64%) |
May 14, 2024 | 32.83 | 32.95 | 32.82 | 32.91 | 51,703 | -0.07(-0.21%) |
May 13, 2024 | 32.83 | 32.98 | 32.83 | 32.98 | 30,271 | +0.21(+0.63%) |
May 10, 2024 | 32.83 | 32.88 | 32.76 | 32.77 | 36,928 | -0.03(-0.08%) |
May 09, 2024 | 32.68 | 32.80 | 32.60 | 32.80 | 29,581 | +0.23(+0.71%) |
May 08, 2024 | 32.50 | 32.68 | 32.49 | 32.57 | 102,835 | -0.13(-0.40%) |
May 07, 2024 | 32.62 | 32.80 | 32.62 | 32.70 | 68,679 | -0.01(-0.03%) |
May 06, 2024 | 32.61 | 32.81 | 32.55 | 32.71 | 201,123 | +0.29(+0.89%) |
May 03, 2024 | 32.39 | 32.43 | 32.28 | 32.42 | 9,380 | +0.21(+0.65%) |
May 02, 2024 | 32.06 | 32.30 | 32.06 | 32.21 | 21,300 | +0.04(+0.12%) |
May 01, 2024 | 32.19 | 32.35 | 32.09 | 32.17 | 45,615 | -0.22(-0.68%) |
Apr 30, 2024 | 32.71 | 32.71 | 32.35 | 32.39 | 66,927 | -0.56(-1.70%) |
Apr 29, 2024 | 32.95 | 33.04 | 32.84 | 32.95 | 93,167 | +0.19(+0.58%) |
Apr 26, 2024 | 32.89 | 32.91 | 32.76 | 32.76 | 103,039 | -0.07(-0.21%) |
Apr 25, 2024 | 32.65 | 32.83 | 32.58 | 32.83 | 17,631 | +0.23(+0.71%) |
Apr 24, 2024 | 32.61 | 32.75 | 32.60 | 32.60 | 24,919 | -0.13(-0.40%) |
Apr 23, 2024 | 32.42 | 32.73 | 32.37 | 32.73 | 55,304 | +0.04(+0.12%) |
Apr 22, 2024 | 32.58 | 32.69 | 32.47 | 32.69 | 17,532 | -0.06(-0.18%) |
Apr 19, 2024 | 32.56 | 32.78 | 32.56 | 32.75 | 16,379 | +0.28(+0.88%) |
Apr 18, 2024 | 32.47 | 32.55 | 32.41 | 32.47 | 23,152 | +0.02(+0.05%) |
Apr 17, 2024 | 32.26 | 32.77 | 32.26 | 32.45 | 28,625 | -0.21(-0.64%) |
Apr 16, 2024 | 32.59 | 32.73 | 32.41 | 32.66 | 20,021 | -0.05(-0.15%) |
Apr 15, 2024 | 32.59 | 32.73 | 32.39 | 32.71 | 42,805 | +0.17(+0.51%) |
Apr 12, 2024 | 32.90 | 33.08 | 32.51 | 32.54 | 46,728 | -0.01(-0.04%) |
Apr 11, 2024 | 32.62 | 32.63 | 32.39 | 32.56 | 20,219 | -0.00(-0.00%) |
Apr 10, 2024 | 32.52 | 32.67 | 32.45 | 32.56 | 43,110 | -0.08(-0.25%) |
Apr 09, 2024 | 32.77 | 32.77 | 32.54 | 32.64 | 48,408 | -0.01(-0.02%) |
Apr 08, 2024 | 32.67 | 32.69 | 32.48 | 32.65 | 47,597 | +0.14(+0.42%) |
Apr 05, 2024 | 32.41 | 32.65 | 32.41 | 32.51 | 41,886 | +0.15(+0.45%) |
Apr 04, 2024 | 32.31 | 32.47 | 32.25 | 32.36 | 12,959 | +0.01(+0.04%) |
Apr 03, 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 60,298 | +0.36(+1.13%) |
Apr 02, 2024 | 31.90 | 32.00 | 31.88 | 31.99 | 99,319 | +0.28(+0.88%) |
Apr 01, 2024 | 31.66 | 31.75 | 31.61 | 31.71 | 167,962 | +0.16(+0.51%) |
Mar 28, 2024 | 31.34 | 31.56 | 31.26 | 31.55 | 107,532 | +0.33(+1.06%) |
Mar 27, 2024 | 31.04 | 31.23 | 31.04 | 31.22 | 21,663 | +0.03(+0.10%) |
Mar 26, 2024 | 31.38 | 31.43 | 31.19 | 31.19 | 30,962 | -0.25(-0.80%) |
Mar 25, 2024 | 31.25 | 31.47 | 31.25 | 31.44 | 160,219 | +0.25(+0.80%) |
Mar 22, 2024 | 31.28 | 31.32 | 31.18 | 31.19 | 20,893 | -0.22(-0.70%) |
Mar 21, 2024 | 31.52 | 31.60 | 31.28 | 31.41 | 55,647 | -0.06(-0.19%) |
Mar 20, 2024 | 31.26 | 31.52 | 31.26 | 31.47 | 23,442 | +0.05(+0.16%) |
Mar 19, 2024 | 31.45 | 31.47 | 31.40 | 31.42 | 28,271 | -0.04(-0.13%) |
Mar 18, 2024 | 31.45 | 31.53 | 31.36 | 31.46 | 30,435 | +0.14(+0.45%) |
Mar 15, 2024 | 31.25 | 31.38 | 31.21 | 31.32 | 22,261 | +0.01(+0.03%) |
Mar 14, 2024 | 31.28 | 31.32 | 31.19 | 31.31 | 59,047 | +0.04(+0.13%) |
Mar 13, 2024 | 31.01 | 31.31 | 31.01 | 31.27 | 147,139 | +0.33(+1.07%) |
Mar 12, 2024 | 30.90 | 31.02 | 30.82 | 30.94 | 29,778 | -0.03(-0.10%) |
Mar 11, 2024 | 30.79 | 31.03 | 30.78 | 30.97 | 50,317 | +0.16(+0.52%) |
Mar 08, 2024 | 30.75 | 30.87 | 30.69 | 30.81 | 28,496 | -0.05(-0.16%) |
Mar 07, 2024 | 30.73 | 30.91 | 30.70 | 30.86 | 21,847 | +0.25(+0.82%) |
Mar 06, 2024 | 30.66 | 30.76 | 30.61 | 30.61 | 22,148 | +0.12(+0.39%) |
Mar 05, 2024 | 30.64 | 30.64 | 30.47 | 30.49 | 26,296 | -0.14(-0.46%) |
Mar 04, 2024 | 30.62 | 30.71 | 30.59 | 30.63 | 17,034 | +0.25(+0.82%) |