Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.80 | 33.97 | 33.80 | 33.90 | 3,831 | +0.20(+0.59%) |
May 23, 2024 | 34.76 | 34.76 | 33.59 | 33.70 | 2,926 | -0.20(-0.58%) |
May 22, 2024 | 34.15 | 34.15 | 33.87 | 33.90 | 4,673 | -0.11(-0.34%) |
May 21, 2024 | 34.11 | 34.13 | 33.95 | 34.01 | 4,970 | -0.08(-0.23%) |
May 20, 2024 | 33.68 | 34.09 | 33.68 | 34.09 | 1,766 | +0.30(+0.89%) |
May 17, 2024 | 33.64 | 33.83 | 33.64 | 33.79 | 13,619 | +0.02(+0.05%) |
May 16, 2024 | 33.87 | 33.92 | 33.73 | 33.77 | 1,417 | -0.04(-0.13%) |
May 15, 2024 | 33.68 | 33.82 | 33.68 | 33.82 | 2,047 | +0.60(+1.81%) |
May 14, 2024 | 33.01 | 33.25 | 32.97 | 33.21 | 2,374 | +0.15(+0.47%) |
May 13, 2024 | 32.97 | 33.17 | 32.97 | 33.06 | 2,509 | +0.08(+0.24%) |
May 10, 2024 | 33.00 | 33.04 | 32.97 | 32.98 | 5,634 | -0.05(-0.14%) |
May 09, 2024 | 32.86 | 33.03 | 32.84 | 33.03 | 5,892 | +0.17(+0.51%) |
May 08, 2024 | 32.88 | 32.88 | 32.83 | 32.86 | 533 | -0.02(-0.06%) |
May 07, 2024 | 32.88 | 32.99 | 32.88 | 32.88 | 787 | +0.07(+0.22%) |
May 06, 2024 | 32.63 | 32.81 | 32.63 | 32.81 | 2,221 | +0.43(+1.32%) |
May 03, 2024 | 32.25 | 32.49 | 32.25 | 32.38 | 175,504 | +0.48(+1.51%) |
May 02, 2024 | 31.72 | 31.97 | 31.72 | 31.90 | 1,603 | +0.48(+1.52%) |
May 01, 2024 | 31.52 | 31.65 | 31.42 | 31.42 | 13,333 | -0.30(-0.95%) |
Apr 30, 2024 | 32.37 | 32.38 | 31.72 | 31.72 | 9,294 | -0.72(-2.22%) |
Apr 29, 2024 | 32.37 | 32.44 | 32.33 | 32.44 | 1,371 | +0.08(+0.25%) |
Apr 26, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 483 | +0.23(+0.73%) |
Apr 25, 2024 | 32.06 | 32.13 | 32.06 | 32.13 | 395 | -0.12(-0.38%) |
Apr 24, 2024 | 32.28 | 32.29 | 32.23 | 32.25 | 3,720 | -0.07(-0.23%) |
Apr 23, 2024 | 32.37 | 32.38 | 32.22 | 32.32 | 1,096 | +0.31(+0.97%) |
Apr 22, 2024 | 31.76 | 32.01 | 31.59 | 32.01 | 9,559 | +0.39(+1.23%) |
Apr 19, 2024 | 31.81 | 31.81 | 31.51 | 31.62 | 6,212 | -0.24(-0.75%) |
Apr 18, 2024 | 31.85 | 31.93 | 31.76 | 31.86 | 4,465 | +0.06(+0.19%) |
Apr 17, 2024 | 31.99 | 32.00 | 31.64 | 31.80 | 6,797 | -0.22(-0.69%) |
Apr 16, 2024 | 31.86 | 32.13 | 31.83 | 32.02 | 4,412 | -0.09(-0.28%) |
Apr 15, 2024 | 32.88 | 32.99 | 31.92 | 32.11 | 15,355 | -0.61(-1.87%) |
Apr 12, 2024 | 33.58 | 33.58 | 32.61 | 32.72 | 35,550 | -0.67(-2.00%) |
Apr 11, 2024 | 33.08 | 33.46 | 33.08 | 33.39 | 2,090 | +0.24(+0.73%) |
Apr 10, 2024 | 33.08 | 33.15 | 33.04 | 33.15 | 4,691 | -0.21(-0.63%) |
Apr 09, 2024 | 33.05 | 33.36 | 33.05 | 33.36 | 5,368 | +0.06(+0.17%) |
Apr 08, 2024 | 33.38 | 33.51 | 33.30 | 33.30 | 5,689 | +0.14(+0.42%) |
Apr 05, 2024 | 32.91 | 33.27 | 32.87 | 33.16 | 3,763 | +0.20(+0.60%) |
Apr 04, 2024 | 33.57 | 33.62 | 32.96 | 32.96 | 62,979 | -0.25(-0.74%) |
Apr 03, 2024 | 33.02 | 33.38 | 33.02 | 33.21 | 2,344 | -0.03(-0.09%) |
Apr 02, 2024 | 33.34 | 33.34 | 33.12 | 33.24 | 1,963 | -0.41(-1.22%) |