Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.51 | 33.65 | 33.51 | 33.65 | 10,914 | +0.12(+0.36%) |
May 16, 2024 | 33.60 | 33.65 | 33.53 | 33.53 | 6,952 | -0.21(-0.64%) |
May 15, 2024 | 33.56 | 33.74 | 33.51 | 33.74 | 13,397 | +0.31(+0.93%) |
May 14, 2024 | 33.29 | 33.44 | 33.28 | 33.43 | 26,762 | +0.23(+0.70%) |
May 13, 2024 | 33.22 | 33.32 | 33.17 | 33.20 | 14,169 | +0.02(+0.05%) |
May 10, 2024 | 33.33 | 33.37 | 33.14 | 33.18 | 17,199 | -0.02(-0.06%) |
May 09, 2024 | 32.99 | 33.22 | 32.99 | 33.20 | 9,088 | +0.25(+0.77%) |
May 08, 2024 | 32.77 | 32.96 | 32.77 | 32.95 | 11,609 | +0.01(+0.02%) |
May 07, 2024 | 32.97 | 33.03 | 32.87 | 32.94 | 16,764 | -0.07(-0.21%) |
May 06, 2024 | 32.83 | 33.02 | 32.83 | 33.01 | 19,459 | +0.19(+0.58%) |
May 03, 2024 | 32.76 | 32.82 | 32.66 | 32.82 | 30,426 | +0.28(+0.86%) |
May 02, 2024 | 32.26 | 32.54 | 32.23 | 32.54 | 19,059 | +0.63(+1.97%) |
May 01, 2024 | 31.89 | 32.32 | 31.81 | 31.91 | 14,851 | -0.04(-0.13%) |
Apr 30, 2024 | 32.22 | 32.26 | 31.95 | 31.95 | 10,344 | -0.55(-1.69%) |
Apr 29, 2024 | 32.36 | 32.56 | 32.36 | 32.50 | 28,200 | +0.37(+1.15%) |
Apr 26, 2024 | 32.10 | 32.16 | 32.00 | 32.13 | 36,626 | +0.21(+0.66%) |
Apr 25, 2024 | 31.65 | 31.94 | 31.55 | 31.92 | 57,088 | -0.16(-0.50%) |
Apr 24, 2024 | 32.11 | 32.12 | 31.92 | 32.08 | 15,612 | -0.14(-0.45%) |
Apr 23, 2024 | 32.02 | 32.29 | 32.02 | 32.22 | 44,750 | +0.27(+0.86%) |
Apr 22, 2024 | 31.86 | 32.03 | 31.77 | 31.95 | 22,764 | +0.31(+0.98%) |
Apr 19, 2024 | 31.63 | 31.72 | 31.56 | 31.64 | 19,608 | -0.03(-0.09%) |
Apr 18, 2024 | 31.70 | 31.79 | 31.59 | 31.67 | 14,503 | +0.05(+0.16%) |
Apr 17, 2024 | 31.72 | 31.72 | 31.49 | 31.62 | 17,844 | +0.02(+0.06%) |
Apr 16, 2024 | 31.63 | 31.65 | 31.55 | 31.60 | 13,502 | -0.40(-1.25%) |
Apr 15, 2024 | 32.40 | 32.40 | 31.95 | 32.00 | 14,465 | -0.18(-0.56%) |
Apr 12, 2024 | 32.36 | 32.37 | 32.18 | 32.18 | 12,782 | -0.55(-1.67%) |
Apr 11, 2024 | 32.68 | 32.79 | 32.40 | 32.73 | 11,610 | +0.17(+0.52%) |
Apr 10, 2024 | 32.52 | 32.56 | 32.43 | 32.56 | 14,008 | -0.48(-1.45%) |
Apr 09, 2024 | 33.14 | 33.14 | 32.91 | 33.04 | 11,795 | +0.08(+0.24%) |
Apr 08, 2024 | 33.00 | 33.02 | 32.91 | 32.96 | 15,810 | +0.19(+0.59%) |
Apr 05, 2024 | 32.57 | 32.82 | 32.57 | 32.77 | 9,402 | +0.16(+0.48%) |
Apr 04, 2024 | 33.01 | 33.05 | 32.58 | 32.61 | 12,832 | -0.20(-0.61%) |
Apr 03, 2024 | 32.54 | 32.91 | 32.54 | 32.81 | 11,553 | +0.26(+0.80%) |
Apr 02, 2024 | 32.57 | 32.58 | 32.48 | 32.55 | 9,140 | -0.27(-0.82%) |
Apr 01, 2024 | 32.88 | 32.95 | 32.78 | 32.82 | 14,848 | -0.06(-0.18%) |
Mar 28, 2024 | 32.86 | 32.97 | 32.86 | 32.88 | 19,503 | -0.13(-0.39%) |
Mar 27, 2024 | 32.78 | 33.01 | 32.78 | 33.01 | 12,823 | +0.29(+0.89%) |
Mar 26, 2024 | 32.77 | 32.82 | 32.72 | 32.72 | 17,909 | +0.02(+0.06%) |
Mar 25, 2024 | 32.55 | 32.74 | 32.55 | 32.70 | 24,360 | -0.02(-0.06%) |
Mar 22, 2024 | 32.83 | 32.83 | 32.68 | 32.72 | 33,426 | -0.12(-0.37%) |
Mar 21, 2024 | 32.83 | 32.92 | 32.81 | 32.84 | 17,606 | +0.03(+0.09%) |
Mar 20, 2024 | 32.44 | 32.88 | 32.38 | 32.81 | 42,426 | +0.34(+1.05%) |
Mar 19, 2024 | 32.32 | 32.49 | 32.26 | 32.47 | 12,278 | +0.03(+0.10%) |
Mar 18, 2024 | 32.54 | 32.54 | 32.43 | 32.44 | 7,705 | +0.06(+0.18%) |
Mar 15, 2024 | 32.36 | 32.41 | 32.33 | 32.38 | 9,850 | -0.00(-0.01%) |
Mar 14, 2024 | 32.70 | 32.70 | 32.31 | 32.38 | 17,702 | -0.12(-0.36%) |
Mar 13, 2024 | 32.43 | 32.61 | 32.43 | 32.50 | 13,320 | -0.05(-0.15%) |
Mar 12, 2024 | 32.42 | 32.56 | 32.30 | 32.55 | 19,107 | +0.21(+0.65%) |
Mar 11, 2024 | 32.33 | 32.40 | 32.27 | 32.34 | 16,856 | -0.30(-0.91%) |
Mar 08, 2024 | 32.69 | 32.77 | 32.58 | 32.64 | 15,550 | +0.06(+0.18%) |
Mar 07, 2024 | 32.49 | 32.62 | 32.46 | 32.58 | 16,834 | +0.28(+0.87%) |
Mar 06, 2024 | 32.31 | 32.41 | 32.25 | 32.30 | 32,518 | +0.47(+1.47%) |
Mar 05, 2024 | 31.96 | 31.99 | 31.78 | 31.83 | 14,257 | -0.04(-0.13%) |
Mar 04, 2024 | 31.77 | 31.96 | 31.77 | 31.87 | 11,005 | -0.20(-0.62%) |