Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 33.45 | 33.61 | 33.36 | 33.60 | 879 | +0.10(+0.30%) |
May 22, 2024 | 33.51 | 33.73 | 33.35 | 33.50 | 8,443 | +0.00(+0.00%) |
May 21, 2024 | 33.50 | 33.75 | 33.50 | 33.50 | 53,641 | +0.00(+0.00%) |
May 20, 2024 | 33.33 | 33.65 | 33.32 | 33.50 | 11,091 | +0.00(+0.00%) |
May 17, 2024 | 33.32 | 33.71 | 33.32 | 33.50 | 8,725 | -0.20(-0.59%) |
May 16, 2024 | 33.31 | 33.70 | 33.31 | 33.70 | 7,876 | +0.00(+0.00%) |
May 15, 2024 | 33.31 | 33.75 | 33.31 | 33.70 | 6,059 | -0.05(-0.15%) |
May 14, 2024 | 33.81 | 33.90 | 33.75 | 33.75 | 2,969 | -0.25(-0.74%) |
May 13, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 632 | +0.00(+0.00%) |
May 10, 2024 | 33.81 | 34.00 | 33.81 | 34.00 | 2,718 | -0.15(-0.44%) |
May 09, 2024 | 34.01 | 34.19 | 34.00 | 34.15 | 1,782 | -0.05(-0.15%) |
May 08, 2024 | 34.01 | 34.20 | 33.75 | 34.20 | 7,508 | +0.00(+0.00%) |
May 07, 2024 | 34.06 | 34.64 | 34.00 | 34.20 | 7,332 | -0.30(-0.87%) |
May 06, 2024 | 34.26 | 34.68 | 34.05 | 34.50 | 5,400 | +0.00(+0.00%) |
May 03, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 2,354 | +0.00(+0.00%) |
May 02, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 1,013 | +0.00(+0.00%) |
May 01, 2024 | 34.22 | 34.99 | 34.05 | 34.50 | 2,115 | -0.50(-1.43%) |
Apr 30, 2024 | 34.50 | 35.00 | 34.50 | 35.00 | 2,300 | +0.00(+0.00%) |
Apr 25, 2024 | 35.00 | 0 | +0.50(+1.45%) | |||
Apr 23, 2024 | 34.50 | 3 | +0.00(+0.00%) | |||
Apr 22, 2024 | 34.11 | 35.00 | 34.11 | 34.50 | 3,100 | -0.10(-0.29%) |
Apr 17, 2024 | 34.60 | 0 | -0.15(-0.43%) | |||
Apr 16, 2024 | 34.73 | 34.98 | 34.50 | 34.75 | 3,113 | -0.24(-0.69%) |
Apr 15, 2024 | 35.19 | 35.19 | 34.72 | 34.99 | 1,858 | -0.20(-0.57%) |
Apr 12, 2024 | 34.71 | 35.19 | 34.71 | 35.19 | 800 | -0.01(-0.03%) |
Apr 11, 2024 | 35.01 | 35.66 | 34.51 | 35.20 | 10,972 | -0.20(-0.56%) |
Apr 10, 2024 | 35.25 | 35.68 | 35.00 | 35.40 | 6,700 | -0.29(-0.81%) |
Apr 09, 2024 | 35.24 | 35.69 | 35.24 | 35.69 | 1,240 | +0.00(+0.00%) |
Apr 08, 2024 | 34.80 | 35.70 | 34.80 | 35.69 | 2,420 | -0.01(-0.03%) |
Apr 05, 2024 | 34.80 | 35.70 | 34.80 | 35.70 | 5,332 | +0.01(+0.03%) |
Apr 04, 2024 | 35.01 | 35.69 | 35.01 | 35.69 | 1,131 | -0.06(-0.17%) |
Apr 02, 2024 | 35.75 | 0 | +0.25(+0.70%) | |||
Apr 01, 2024 | 35.20 | 35.50 | 35.01 | 35.50 | 5,199 | -0.25(-0.70%) |
Mar 28, 2024 | 35.31 | 35.75 | 35.20 | 35.75 | 4,171 | +0.00(+0.00%) |
Mar 21, 2024 | 35.75 | 0 | +0.05(+0.14%) | |||
Mar 20, 2024 | 34.92 | 35.70 | 34.92 | 35.70 | 4,598 | +0.20(+0.56%) |
Mar 15, 2024 | 35.50 | 0 | +0.00(+0.00%) | |||
Mar 14, 2024 | 35.00 | 35.50 | 34.89 | 35.50 | 2,576 | -0.20(-0.56%) |
Mar 11, 2024 | 35.70 | 0 | -0.05(-0.14%) | |||
Mar 08, 2024 | 34.75 | 35.80 | 34.74 | 35.75 | 2,500 | -0.15(-0.42%) |
Mar 07, 2024 | 34.50 | 36.24 | 34.50 | 35.90 | 5,152 | +0.90(+2.57%) |
Mar 06, 2024 | 34.50 | 35.00 | 34.38 | 35.00 | 1,605 | +0.00(+0.00%) |
Mar 05, 2024 | 34.50 | 35.00 | 34.33 | 35.00 | 1,500 | +0.01(+0.03%) |