Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.17 | 33.21 | 33.13 | 33.14 | 2,307 | +0.00(+0.00%) |
May 16, 2024 | 33.27 | 33.27 | 33.14 | 33.14 | 446 | -0.16(-0.48%) |
May 15, 2024 | 33.18 | 33.30 | 33.18 | 33.30 | 1,271 | +0.54(+1.66%) |
May 14, 2024 | 32.60 | 32.76 | 32.50 | 32.76 | 10,063 | +0.24(+0.73%) |
May 13, 2024 | 32.71 | 32.71 | 32.49 | 32.52 | 2,671 | -0.08(-0.25%) |
May 10, 2024 | 32.55 | 32.60 | 32.52 | 32.60 | 2,329 | +0.04(+0.11%) |
May 09, 2024 | 32.49 | 32.56 | 32.49 | 32.56 | 3,680 | +0.09(+0.28%) |
May 08, 2024 | 32.36 | 32.47 | 32.36 | 32.47 | 1,793 | -0.06(-0.18%) |
May 07, 2024 | 32.53 | 32.64 | 32.52 | 32.53 | 3,483 | +0.03(+0.08%) |
May 06, 2024 | 32.28 | 32.50 | 32.28 | 32.50 | 1,571 | +0.44(+1.38%) |
May 03, 2024 | 31.98 | 32.12 | 31.90 | 32.06 | 21,351 | +0.64(+2.05%) |
May 02, 2024 | 31.34 | 31.42 | 31.33 | 31.42 | 3,587 | +0.28(+0.91%) |
May 01, 2024 | 31.16 | 31.49 | 31.10 | 31.13 | 2,671 | -0.14(-0.44%) |
Apr 30, 2024 | 31.76 | 31.81 | 31.27 | 31.27 | 1,714 | -0.46(-1.46%) |
Apr 29, 2024 | 31.90 | 31.90 | 31.68 | 31.73 | 1,974 | -0.01(-0.04%) |
Apr 26, 2024 | 31.82 | 31.84 | 31.75 | 31.75 | 3,026 | +0.65(+2.09%) |
Apr 25, 2024 | 30.58 | 31.10 | 30.57 | 31.10 | 2,030 | -0.16(-0.50%) |
Apr 24, 2024 | 31.42 | 31.42 | 31.18 | 31.25 | 5,441 | -0.01(-0.04%) |
Apr 23, 2024 | 31.23 | 31.33 | 31.23 | 31.27 | 8,231 | +0.50(+1.63%) |
Apr 22, 2024 | 30.77 | 30.98 | 30.59 | 30.77 | 10,889 | +0.26(+0.85%) |
Apr 19, 2024 | 31.16 | 31.16 | 30.41 | 30.51 | 18,819 | -0.73(-2.34%) |
Apr 18, 2024 | 31.52 | 31.62 | 31.21 | 31.24 | 24,842 | -0.24(-0.75%) |
Apr 17, 2024 | 31.69 | 31.84 | 31.47 | 31.47 | 5,091 | -0.36(-1.13%) |
Apr 16, 2024 | 31.81 | 31.95 | 31.77 | 31.83 | 3,792 | +0.04(+0.14%) |
Apr 15, 2024 | 32.56 | 32.58 | 31.79 | 31.79 | 7,483 | -0.57(-1.75%) |
Apr 12, 2024 | 32.58 | 32.58 | 32.28 | 32.36 | 7,026 | -0.47(-1.43%) |
Apr 11, 2024 | 32.42 | 32.84 | 32.32 | 32.83 | 6,393 | +0.50(+1.55%) |
Apr 10, 2024 | 32.23 | 32.33 | 32.20 | 32.33 | 8,354 | -0.12(-0.36%) |
Apr 09, 2024 | 32.67 | 32.67 | 32.30 | 32.44 | 953 | -0.03(-0.11%) |
Apr 08, 2024 | 32.51 | 32.51 | 32.48 | 32.48 | 709 | -0.07(-0.21%) |
Apr 05, 2024 | 32.18 | 32.66 | 32.18 | 32.55 | 1,918 | +0.49(+1.54%) |
Apr 04, 2024 | 32.83 | 32.84 | 32.05 | 32.05 | 2,060 | -0.44(-1.36%) |
Apr 03, 2024 | 32.24 | 32.67 | 32.24 | 32.50 | 39,413 | +0.11(+0.33%) |
Apr 02, 2024 | 32.18 | 32.39 | 32.18 | 32.39 | 4,124 | -0.25(-0.77%) |
Apr 01, 2024 | 32.74 | 32.74 | 32.58 | 32.64 | 10,851 | -0.06(-0.18%) |
Mar 28, 2024 | 32.73 | 32.80 | 32.65 | 32.70 | 18,218 | -0.02(-0.05%) |
Mar 27, 2024 | 32.95 | 32.95 | 32.60 | 32.72 | 4,616 | -0.05(-0.16%) |
Mar 26, 2024 | 33.02 | 33.03 | 32.77 | 32.77 | 14,917 | -0.09(-0.28%) |
Mar 25, 2024 | 32.88 | 32.99 | 32.86 | 32.86 | 5,894 | -0.19(-0.57%) |
Mar 22, 2024 | 32.95 | 33.11 | 32.94 | 33.05 | 21,459 | -0.01(-0.04%) |
Mar 21, 2024 | 33.13 | 33.23 | 33.05 | 33.06 | 3,859 | +0.14(+0.43%) |
Mar 20, 2024 | 32.59 | 32.92 | 32.56 | 32.92 | 7,626 | +0.34(+1.04%) |
Mar 19, 2024 | 32.31 | 32.58 | 32.31 | 32.58 | 1,114 | +0.22(+0.67%) |
Mar 18, 2024 | 32.49 | 32.58 | 32.36 | 32.36 | 2,692 | +0.30(+0.92%) |
Mar 15, 2024 | 32.11 | 32.21 | 32.06 | 32.07 | 4,080 | -0.32(-0.97%) |
Mar 14, 2024 | 32.57 | 32.57 | 32.34 | 32.38 | 2,991 | +0.03(+0.11%) |
Mar 13, 2024 | 32.50 | 32.50 | 32.34 | 32.35 | 5,303 | -0.17(-0.52%) |
Mar 12, 2024 | 32.37 | 32.52 | 32.26 | 32.52 | 1,931 | +0.68(+2.15%) |
Mar 11, 2024 | 31.91 | 31.97 | 31.84 | 31.84 | 21,189 | -0.25(-0.79%) |
Mar 08, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 100 | -0.44(-1.36%) |
Mar 07, 2024 | 32.49 | 32.59 | 32.48 | 32.53 | 1,674 | +0.48(+1.50%) |
Mar 06, 2024 | 32.23 | 32.23 | 32.05 | 32.05 | 4,616 | +0.16(+0.51%) |
Mar 05, 2024 | 32.32 | 32.32 | 31.75 | 31.88 | 4,293 | -0.61(-1.86%) |
Mar 04, 2024 | 32.51 | 32.64 | 32.49 | 32.49 | 6,324 | -0.05(-0.17%) |