Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.50 | 33.51 | 33.44 | 33.44 | 31,183 | +0.03(+0.09%) |
May 23, 2024 | 33.96 | 34.04 | 33.40 | 33.41 | 47,514 | -0.33(-0.97%) |
May 22, 2024 | 33.92 | 33.92 | 33.69 | 33.74 | 32,512 | -0.39(-1.15%) |
May 21, 2024 | 34.14 | 34.28 | 33.98 | 34.13 | 18,961 | -0.02(-0.05%) |
May 20, 2024 | 33.84 | 34.22 | 33.80 | 34.15 | 91,424 | +0.40(+1.18%) |
May 17, 2024 | 33.51 | 33.75 | 33.42 | 33.75 | 20,158 | +0.71(+2.15%) |
May 16, 2024 | 33.03 | 33.09 | 32.98 | 33.04 | 27,654 | +0.08(+0.24%) |
May 15, 2024 | 32.78 | 32.99 | 32.61 | 32.96 | 52,065 | +0.27(+0.83%) |
May 14, 2024 | 32.59 | 32.75 | 32.59 | 32.69 | 33,623 | -0.06(-0.18%) |
May 13, 2024 | 32.65 | 32.75 | 32.65 | 32.75 | 93,093 | +0.22(+0.68%) |
May 10, 2024 | 32.62 | 32.62 | 32.48 | 32.53 | 31,592 | +0.04(+0.11%) |
May 09, 2024 | 31.96 | 32.49 | 31.96 | 32.49 | 63,678 | +0.26(+0.82%) |
May 08, 2024 | 32.15 | 32.32 | 32.13 | 32.23 | 34,720 | -0.15(-0.46%) |
May 07, 2024 | 32.32 | 32.48 | 32.32 | 32.38 | 32,748 | -0.06(-0.18%) |
May 06, 2024 | 32.21 | 32.54 | 32.21 | 32.44 | 36,352 | +0.44(+1.37%) |
May 03, 2024 | 32.00 | 32.01 | 31.84 | 32.00 | 46,279 | +0.18(+0.57%) |
May 02, 2024 | 31.67 | 31.89 | 31.63 | 31.82 | 564,394 | +0.10(+0.32%) |
May 01, 2024 | 31.80 | 31.88 | 31.64 | 31.72 | 1,980,514 | -0.29(-0.91%) |
Apr 30, 2024 | 32.27 | 32.30 | 31.99 | 32.01 | 37,077 | -0.67(-2.05%) |
Apr 29, 2024 | 32.64 | 32.78 | 32.57 | 32.68 | 22,901 | +0.15(+0.46%) |
Apr 26, 2024 | 32.63 | 32.68 | 32.50 | 32.53 | 23,541 | -0.02(-0.06%) |
Apr 25, 2024 | 32.36 | 32.62 | 32.33 | 32.55 | 20,060 | +0.14(+0.43%) |
Apr 24, 2024 | 32.41 | 32.54 | 32.38 | 32.41 | 31,660 | -0.07(-0.22%) |
Apr 23, 2024 | 32.09 | 32.53 | 32.09 | 32.48 | 57,548 | +0.03(+0.09%) |
Apr 22, 2024 | 32.20 | 32.47 | 32.20 | 32.45 | 34,647 | -0.04(-0.12%) |
Apr 19, 2024 | 32.31 | 32.57 | 32.31 | 32.49 | 39,425 | +0.34(+1.05%) |
Apr 18, 2024 | 32.15 | 32.23 | 32.11 | 32.15 | 19,624 | -0.01(-0.04%) |
Apr 17, 2024 | 32.02 | 32.49 | 32.02 | 32.16 | 31,074 | -0.25(-0.77%) |
Apr 16, 2024 | 32.32 | 32.49 | 32.17 | 32.41 | 28,958 | -0.13(-0.40%) |
Apr 15, 2024 | 32.45 | 32.54 | 32.13 | 32.54 | 28,363 | +0.19(+0.59%) |
Apr 12, 2024 | 32.80 | 32.96 | 32.30 | 32.35 | 62,281 | -0.00(-0.02%) |
Apr 11, 2024 | 32.36 | 32.36 | 32.16 | 32.35 | 107,373 | -0.09(-0.26%) |
Apr 10, 2024 | 32.43 | 32.46 | 32.29 | 32.44 | 130,061 | -0.05(-0.15%) |
Apr 09, 2024 | 32.56 | 32.65 | 32.36 | 32.49 | 86,102 | +0.01(+0.04%) |
Apr 08, 2024 | 32.47 | 32.52 | 32.26 | 32.48 | 125,719 | +0.12(+0.37%) |
Apr 05, 2024 | 32.20 | 32.50 | 32.18 | 32.36 | 32,901 | +0.23(+0.70%) |
Apr 04, 2024 | 32.03 | 32.23 | 31.94 | 32.13 | 50,692 | +0.01(+0.03%) |
Apr 03, 2024 | 31.89 | 32.12 | 31.88 | 32.12 | 100,888 | +0.47(+1.47%) |
Apr 02, 2024 | 31.54 | 31.69 | 31.54 | 31.65 | 48,920 | +0.28(+0.91%) |
Apr 01, 2024 | 31.29 | 31.44 | 31.24 | 31.37 | 56,541 | +0.27(+0.87%) |
Mar 28, 2024 | 30.85 | 31.18 | 30.80 | 31.10 | 84,882 | +0.37(+1.20%) |
Mar 27, 2024 | 30.62 | 30.75 | 30.50 | 30.73 | 24,610 | -0.10(-0.32%) |
Mar 26, 2024 | 31.06 | 31.09 | 30.78 | 30.83 | 85,914 | -0.22(-0.71%) |
Mar 25, 2024 | 30.90 | 31.12 | 30.90 | 31.05 | 49,550 | +0.20(+0.65%) |
Mar 22, 2024 | 30.98 | 31.05 | 30.81 | 30.85 | 81,555 | -0.23(-0.74%) |
Mar 21, 2024 | 31.07 | 31.23 | 30.91 | 31.08 | 119,370 | -0.12(-0.38%) |
Mar 20, 2024 | 30.92 | 31.20 | 30.85 | 31.20 | 30,479 | +0.09(+0.27%) |
Mar 19, 2024 | 31.12 | 31.14 | 31.05 | 31.11 | 30,796 | -0.08(-0.24%) |
Mar 18, 2024 | 31.20 | 31.20 | 31.04 | 31.19 | 50,229 | +0.18(+0.58%) |
Mar 15, 2024 | 30.85 | 31.02 | 30.81 | 31.01 | 52,592 | +0.07(+0.23%) |
Mar 14, 2024 | 30.90 | 31.00 | 30.81 | 30.94 | 64,984 | +0.03(+0.10%) |
Mar 13, 2024 | 30.66 | 30.91 | 30.66 | 30.91 | 63,588 | +0.31(+1.01%) |
Mar 12, 2024 | 30.60 | 30.67 | 30.52 | 30.60 | 64,364 | -0.04(-0.13%) |
Mar 11, 2024 | 30.43 | 30.65 | 30.42 | 30.64 | 85,352 | +0.13(+0.43%) |
Mar 08, 2024 | 30.45 | 30.52 | 30.29 | 30.51 | 35,485 | -0.07(-0.23%) |
Mar 07, 2024 | 30.51 | 30.68 | 30.51 | 30.58 | 46,845 | +0.21(+0.69%) |
Mar 06, 2024 | 30.43 | 30.52 | 30.37 | 30.37 | 44,971 | +0.14(+0.46%) |
Mar 05, 2024 | 30.30 | 30.36 | 30.16 | 30.23 | 80,371 | -0.12(-0.41%) |
Mar 04, 2024 | 30.47 | 30.51 | 30.31 | 30.36 | 59,670 | +0.21(+0.71%) |