Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.95 | 34.05 | 33.95 | 34.05 | 1,235 | +0.10(+0.29%) |
May 16, 2024 | 34.03 | 34.06 | 33.95 | 33.95 | 7,295 | -0.16(-0.47%) |
May 15, 2024 | 34.10 | 34.11 | 34.09 | 34.11 | 531 | +0.21(+0.62%) |
May 14, 2024 | 33.87 | 33.90 | 33.87 | 33.90 | 2,296 | +0.18(+0.53%) |
May 13, 2024 | 33.75 | 33.77 | 33.71 | 33.72 | 3,100 | -0.07(-0.21%) |
May 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 340 | +0.14(+0.42%) |
May 09, 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 4,400 | +0.21(+0.63%) |
May 08, 2024 | 33.37 | 33.46 | 33.37 | 33.44 | 3,169 | +0.18(+0.54%) |
May 07, 2024 | 33.26 | 33.28 | 33.23 | 33.26 | 901 | +0.25(+0.76%) |
May 06, 2024 | 32.80 | 33.01 | 32.80 | 33.01 | 11,106 | +0.24(+0.73%) |
May 03, 2024 | 32.72 | 32.77 | 32.70 | 32.77 | 451 | +0.18(+0.55%) |
May 02, 2024 | 32.51 | 32.59 | 32.51 | 32.59 | 911 | -0.06(-0.18%) |
May 01, 2024 | 32.41 | 32.65 | 32.41 | 32.65 | 558 | +0.12(+0.37%) |
Apr 30, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 149 | -0.19(-0.58%) |
Apr 29, 2024 | 32.77 | 32.77 | 32.66 | 32.72 | 5,500 | -0.02(-0.06%) |
Apr 26, 2024 | 32.73 | 32.80 | 32.73 | 32.74 | 2,540 | +0.31(+0.96%) |
Apr 25, 2024 | 32.37 | 32.45 | 32.35 | 32.43 | 1,900 | -0.14(-0.43%) |
Apr 24, 2024 | 32.59 | 32.59 | 32.57 | 32.57 | 458 | +0.00(+0.00%) |
Apr 23, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 270 | +0.18(+0.56%) |
Apr 22, 2024 | 32.42 | 32.46 | 32.32 | 32.39 | 4,412 | +0.42(+1.31%) |
Apr 19, 2024 | 32.01 | 32.01 | 31.93 | 31.97 | 4,832 | +0.09(+0.28%) |
Apr 18, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 200 | +0.02(+0.06%) |
Apr 17, 2024 | 32.10 | 32.10 | 31.86 | 31.86 | 1,352 | -0.15(-0.47%) |
Apr 16, 2024 | 32.00 | 32.07 | 31.82 | 32.01 | 5,130 | -0.17(-0.53%) |
Apr 15, 2024 | 32.65 | 32.65 | 32.18 | 32.18 | 3,207 | -0.06(-0.19%) |
Apr 12, 2024 | 32.32 | 32.32 | 32.24 | 32.24 | 2,223 | -0.26(-0.80%) |
Apr 11, 2024 | 32.43 | 32.53 | 32.43 | 32.50 | 5,415 | +0.14(+0.43%) |
Apr 10, 2024 | 32.39 | 32.39 | 32.36 | 32.36 | 394 | -0.11(-0.34%) |
Apr 09, 2024 | 32.43 | 32.47 | 32.41 | 32.47 | 889 | -0.13(-0.40%) |
Apr 08, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 302 | +0.15(+0.46%) |
Apr 05, 2024 | 32.47 | 32.47 | 32.45 | 32.45 | 1,123 | +0.08(+0.25%) |
Apr 04, 2024 | 32.78 | 32.78 | 32.37 | 32.37 | 3,968 | -0.28(-0.86%) |
Apr 03, 2024 | 32.64 | 32.71 | 32.64 | 32.65 | 710 | +0.08(+0.25%) |
Apr 02, 2024 | 32.65 | 32.65 | 32.54 | 32.57 | 1,940 | -0.39(-1.18%) |
Apr 01, 2024 | 33.05 | 33.05 | 32.92 | 32.96 | 22,400 | +0.04(+0.12%) |
Mar 28, 2024 | 32.92 | 0 | +0.02(+0.06%) | |||
Mar 27, 2024 | 32.88 | 32.90 | 32.76 | 32.90 | 11,762 | +0.19(+0.58%) |
Mar 26, 2024 | 32.73 | 32.76 | 32.71 | 32.71 | 2,221 | +0.17(+0.52%) |
Mar 25, 2024 | 32.62 | 32.68 | 32.54 | 32.54 | 2,704 | -0.09(-0.28%) |
Mar 22, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 263 | +0.00(+0.00%) |
Mar 21, 2024 | 32.46 | 32.63 | 32.46 | 32.63 | 1,738 | +0.21(+0.65%) |
Mar 20, 2024 | 32.25 | 32.42 | 32.17 | 32.42 | 1,600 | +0.31(+0.97%) |
Mar 19, 2024 | 32.04 | 32.11 | 32.04 | 32.11 | 2,718 | +0.02(+0.06%) |
Mar 18, 2024 | 32.22 | 32.22 | 32.09 | 32.09 | 470 | -0.05(-0.16%) |
Mar 15, 2024 | 32.23 | 32.23 | 32.14 | 32.14 | 2,731 | -0.16(-0.50%) |
Mar 13, 2024 | 32.30 | 18 | +0.03(+0.09%) | |||
Mar 12, 2024 | 32.15 | 32.27 | 32.15 | 32.27 | 3,595 | +0.37(+1.16%) |
Mar 11, 2024 | 31.90 | 31.96 | 31.82 | 31.90 | 2,156 | -0.07(-0.22%) |
Mar 08, 2024 | 32.01 | 32.08 | 31.85 | 31.97 | 7,710 | -0.10(-0.31%) |
Mar 07, 2024 | 31.99 | 32.07 | 31.99 | 32.07 | 6,342 | +0.43(+1.36%) |
Mar 06, 2024 | 31.72 | 31.72 | 31.61 | 31.64 | 1,535 | +0.25(+0.80%) |
Mar 05, 2024 | 31.55 | 31.55 | 31.39 | 31.39 | 2,099 | -0.20(-0.63%) |
Mar 04, 2024 | 31.53 | 31.67 | 31.53 | 31.59 | 3,100 | -0.08(-0.25%) |