Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 33.59 | 33.59 | 33.54 | 33.54 | 660 | +0.18(+0.55%) |
May 17, 2024 | 33.44 | 33.44 | 33.28 | 33.36 | 4,129 | -0.03(-0.08%) |
May 16, 2024 | 33.48 | 33.48 | 33.39 | 33.39 | 1,880 | -0.04(-0.11%) |
May 15, 2024 | 33.37 | 33.43 | 33.37 | 33.43 | 944 | +0.39(+1.19%) |
May 14, 2024 | 32.89 | 33.06 | 32.85 | 33.03 | 15,559 | +0.21(+0.63%) |
May 13, 2024 | 32.87 | 32.88 | 32.77 | 32.83 | 6,673 | +0.04(+0.12%) |
May 10, 2024 | 32.73 | 32.82 | 32.72 | 32.79 | 2,349 | +0.11(+0.33%) |
May 09, 2024 | 32.71 | 32.71 | 32.68 | 32.68 | 393 | +0.05(+0.15%) |
May 08, 2024 | 32.66 | 32.68 | 32.59 | 32.63 | 5,131 | -0.01(-0.03%) |
May 07, 2024 | 32.71 | 32.75 | 32.64 | 32.64 | 11,369 | +0.04(+0.11%) |
May 06, 2024 | 32.53 | 32.61 | 32.49 | 32.61 | 4,024 | +0.32(+0.99%) |
May 03, 2024 | 32.30 | 32.33 | 32.29 | 32.29 | 1,023 | +0.60(+1.90%) |
May 02, 2024 | 31.51 | 31.69 | 31.51 | 31.69 | 1,423 | +0.29(+0.93%) |
May 01, 2024 | 31.58 | 31.66 | 31.40 | 31.40 | 2,147 | -0.17(-0.52%) |
Apr 30, 2024 | 32.06 | 32.09 | 31.56 | 31.56 | 7,229 | -0.50(-1.57%) |
Apr 29, 2024 | 32.10 | 32.10 | 31.96 | 32.06 | 6,834 | +0.05(+0.17%) |
Apr 26, 2024 | 31.96 | 32.04 | 31.95 | 32.01 | 4,038 | +0.52(+1.64%) |
Apr 25, 2024 | 31.17 | 31.54 | 31.17 | 31.49 | 3,186 | -0.18(-0.57%) |
Apr 24, 2024 | 31.82 | 31.82 | 31.61 | 31.67 | 6,885 | +0.11(+0.35%) |
Apr 23, 2024 | 31.56 | 31.65 | 31.55 | 31.56 | 4,235 | +0.46(+1.46%) |
Apr 22, 2024 | 30.94 | 31.11 | 30.92 | 31.11 | 2,624 | +0.34(+1.11%) |
Apr 19, 2024 | 31.08 | 31.08 | 30.77 | 30.77 | 2,274 | -0.60(-1.90%) |
Apr 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 489 | -0.19(-0.62%) |
Apr 17, 2024 | 31.82 | 31.85 | 31.56 | 31.56 | 5,782 | -0.32(-1.01%) |
Apr 16, 2024 | 31.90 | 31.97 | 31.88 | 31.88 | 2,298 | +0.05(+0.14%) |
Apr 15, 2024 | 32.49 | 32.50 | 31.83 | 31.84 | 7,977 | -0.35(-1.10%) |
Apr 12, 2024 | 32.33 | 32.36 | 32.19 | 32.19 | 7,516 | -0.57(-1.74%) |
Apr 11, 2024 | 32.74 | 32.76 | 32.69 | 32.76 | 18,236 | +0.44(+1.35%) |
Apr 10, 2024 | 32.21 | 32.33 | 32.21 | 32.32 | 6,032 | -0.17(-0.54%) |
Apr 09, 2024 | 32.56 | 32.56 | 32.40 | 32.50 | 3,385 | +0.03(+0.09%) |
Apr 08, 2024 | 32.38 | 32.48 | 32.38 | 32.47 | 2,337 | +0.01(+0.03%) |
Apr 05, 2024 | 32.32 | 32.54 | 32.32 | 32.46 | 5,096 | +0.33(+1.03%) |
Apr 04, 2024 | 32.57 | 32.57 | 32.13 | 32.13 | 390 | -0.35(-1.06%) |
Apr 03, 2024 | 32.40 | 32.62 | 32.40 | 32.48 | 30,649 | +0.02(+0.08%) |
Apr 02, 2024 | 32.30 | 32.45 | 32.27 | 32.45 | 5,129 | -0.20(-0.60%) |
Apr 01, 2024 | 32.76 | 32.80 | 32.57 | 32.65 | 5,505 | +0.03(+0.09%) |
Mar 28, 2024 | 32.65 | 32.66 | 32.62 | 32.62 | 2,507 | +0.01(+0.03%) |
Mar 27, 2024 | 32.63 | 32.66 | 32.56 | 32.61 | 33,139 | +0.02(+0.06%) |
Mar 26, 2024 | 32.59 | 32.66 | 32.57 | 32.59 | 13,913 | -0.02(-0.07%) |
Mar 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 123 | +0.01(+0.02%) |
Mar 22, 2024 | 32.56 | 32.61 | 32.56 | 32.61 | 196 | +0.04(+0.14%) |
Mar 21, 2024 | 32.59 | 32.59 | 32.56 | 32.56 | 23,467 | +0.01(+0.02%) |
Mar 20, 2024 | 32.54 | 32.64 | 32.54 | 32.56 | 8,060 | -0.03(-0.09%) |
Mar 19, 2024 | 32.54 | 32.63 | 32.43 | 32.59 | 4,107 | +0.01(+0.03%) |
Mar 18, 2024 | 32.54 | 32.62 | 32.53 | 32.58 | 4,422 | +0.01(+0.02%) |
Mar 15, 2024 | 32.61 | 32.61 | 32.57 | 32.57 | 323 | +0.02(+0.05%) |
Mar 14, 2024 | 32.54 | 32.59 | 32.51 | 32.56 | 3,406 | +0.00(+0.00%) |
Mar 13, 2024 | 32.53 | 32.56 | 32.52 | 32.56 | 25,709 | +0.01(+0.03%) |
Mar 12, 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 448 | +0.02(+0.05%) |
Mar 11, 2024 | 32.49 | 32.54 | 32.49 | 32.53 | 16,799 | -0.00(-0.00%) |
Mar 08, 2024 | 32.62 | 32.62 | 32.53 | 32.53 | 389 | +0.00(+0.01%) |
Mar 07, 2024 | 32.52 | 32.53 | 32.52 | 32.53 | 2,152 | +0.01(+0.03%) |
Mar 06, 2024 | 32.50 | 32.52 | 32.50 | 32.52 | 292 | +0.01(+0.03%) |
Mar 05, 2024 | 32.55 | 32.56 | 32.51 | 32.51 | 310 | +0.00(+0.00%) |
Mar 04, 2024 | 32.47 | 32.51 | 32.47 | 32.51 | 1,010 | +0.00(+0.01%) |