Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.30 | 33.30 | 33.06 | 33.21 | 19,979 | +0.04(+0.12%) |
May 16, 2024 | 33.22 | 33.27 | 33.12 | 33.17 | 13,953 | +0.06(+0.18%) |
May 15, 2024 | 32.98 | 33.15 | 32.98 | 33.11 | 36,622 | +0.21(+0.64%) |
May 14, 2024 | 32.85 | 32.96 | 32.83 | 32.90 | 6,737 | -0.02(-0.06%) |
May 13, 2024 | 33.08 | 33.08 | 32.85 | 32.92 | 12,364 | +0.01(+0.02%) |
May 10, 2024 | 33.00 | 33.00 | 32.85 | 32.91 | 16,330 | +0.03(+0.10%) |
May 09, 2024 | 32.82 | 32.90 | 32.76 | 32.88 | 14,753 | +0.15(+0.45%) |
May 08, 2024 | 32.79 | 32.80 | 32.58 | 32.73 | 11,431 | +0.00(+0.00%) |
May 07, 2024 | 32.65 | 32.78 | 32.65 | 32.73 | 14,080 | +0.06(+0.19%) |
May 06, 2024 | 32.50 | 32.69 | 32.48 | 32.67 | 16,933 | +0.24(+0.74%) |
May 03, 2024 | 32.51 | 32.51 | 32.31 | 32.43 | 9,288 | +0.40(+1.24%) |
May 02, 2024 | 31.90 | 32.13 | 31.84 | 32.03 | 21,261 | +0.16(+0.49%) |
May 01, 2024 | 31.88 | 32.22 | 31.79 | 31.88 | 320,071 | -0.08(-0.26%) |
Apr 30, 2024 | 32.35 | 32.35 | 31.96 | 31.96 | 24,623 | -0.43(-1.33%) |
Apr 29, 2024 | 32.47 | 32.47 | 32.28 | 32.39 | 11,790 | +0.12(+0.37%) |
Apr 26, 2024 | 32.16 | 32.37 | 32.15 | 32.27 | 11,985 | +0.36(+1.13%) |
Apr 25, 2024 | 31.56 | 31.99 | 31.56 | 31.91 | 30,459 | -0.19(-0.59%) |
Apr 24, 2024 | 32.21 | 32.21 | 31.90 | 32.10 | 15,774 | +0.03(+0.11%) |
Apr 23, 2024 | 31.88 | 32.08 | 31.88 | 32.07 | 15,567 | +0.34(+1.08%) |
Apr 22, 2024 | 31.44 | 31.88 | 31.36 | 31.72 | 15,685 | +0.34(+1.07%) |
Apr 19, 2024 | 31.66 | 31.77 | 31.31 | 31.39 | 23,563 | -0.28(-0.87%) |
Apr 18, 2024 | 31.75 | 32.01 | 31.60 | 31.66 | 15,615 | -0.07(-0.24%) |
Apr 17, 2024 | 31.99 | 32.07 | 31.67 | 31.74 | 24,059 | -0.23(-0.72%) |
Apr 16, 2024 | 32.03 | 32.11 | 31.83 | 31.97 | 17,440 | -0.06(-0.18%) |
Apr 15, 2024 | 32.54 | 32.68 | 32.01 | 32.03 | 17,511 | -0.34(-1.04%) |
Apr 12, 2024 | 32.70 | 32.70 | 32.27 | 32.36 | 11,169 | -0.53(-1.61%) |
Apr 11, 2024 | 32.75 | 32.95 | 32.45 | 32.89 | 11,380 | +0.28(+0.86%) |
Apr 10, 2024 | 32.69 | 32.72 | 32.47 | 32.61 | 13,217 | -0.22(-0.68%) |
Apr 09, 2024 | 32.90 | 32.90 | 32.60 | 32.83 | 15,528 | -0.01(-0.04%) |
Apr 08, 2024 | 32.86 | 33.10 | 32.75 | 32.85 | 41,281 | -0.01(-0.02%) |
Apr 05, 2024 | 32.54 | 32.89 | 32.54 | 32.85 | 24,894 | +0.36(+1.11%) |
Apr 04, 2024 | 33.09 | 33.09 | 32.49 | 32.49 | 13,174 | -0.35(-1.08%) |
Apr 03, 2024 | 32.90 | 32.95 | 32.78 | 32.84 | 22,699 | -0.00(-0.01%) |
Apr 02, 2024 | 32.88 | 32.88 | 32.62 | 32.85 | 24,934 | -0.11(-0.35%) |
Apr 01, 2024 | 33.56 | 33.56 | 32.88 | 32.96 | 6,396 | -0.01(-0.05%) |
Mar 28, 2024 | 33.00 | 33.09 | 33.04 | 32.98 | 19,087 | +0.01(+0.04%) |
Mar 27, 2024 | 33.05 | 33.05 | 32.86 | 32.96 | 11,889 | +0.09(+0.29%) |
Mar 26, 2024 | 32.94 | 32.99 | 32.87 | 32.87 | 12,254 | -0.03(-0.10%) |
Mar 25, 2024 | 33.01 | 33.01 | 32.81 | 32.90 | 13,332 | -0.05(-0.17%) |
Mar 22, 2024 | 33.09 | 33.09 | 32.87 | 32.95 | 4,739 | -0.30(-0.89%) |
Mar 21, 2024 | 33.19 | 33.31 | 33.13 | 33.25 | 4,504 | +0.08(+0.23%) |
Mar 20, 2024 | 33.08 | 33.21 | 32.86 | 33.17 | 10,998 | +0.13(+0.39%) |
Mar 19, 2024 | 32.78 | 33.05 | 32.73 | 33.05 | 15,199 | +0.15(+0.45%) |
Mar 18, 2024 | 32.90 | 32.97 | 32.82 | 32.90 | 16,286 | +0.21(+0.65%) |
Mar 15, 2024 | 32.83 | 32.83 | 32.63 | 32.68 | 15,395 | -0.15(-0.45%) |
Mar 14, 2024 | 32.84 | 32.92 | 32.69 | 32.83 | 15,798 | -0.04(-0.14%) |
Mar 13, 2024 | 32.98 | 33.11 | 32.83 | 32.88 | 11,468 | +0.06(+0.18%) |
Mar 12, 2024 | 32.60 | 32.95 | 32.60 | 32.82 | 21,224 | +0.20(+0.61%) |
Mar 11, 2024 | 32.58 | 32.71 | 32.51 | 32.62 | 11,059 | -0.10(-0.30%) |
Mar 08, 2024 | 32.61 | 32.87 | 32.61 | 32.72 | 10,338 | +0.01(+0.02%) |
Mar 07, 2024 | 32.52 | 32.78 | 32.52 | 32.71 | 3,549 | +0.24(+0.74%) |
Mar 06, 2024 | 32.52 | 32.67 | 32.47 | 32.47 | 36,912 | +0.05(+0.15%) |
Mar 05, 2024 | 32.45 | 32.53 | 32.32 | 32.42 | 7,331 | -0.25(-0.76%) |
Mar 04, 2024 | 32.54 | 32.71 | 32.54 | 32.67 | 26,525 | +0.03(+0.10%) |