Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.60 | 33.61 | 33.39 | 33.42 | 5,381 | -0.36(-1.05%) |
May 14, 2024 | 33.78 | 696 | +0.14(+0.42%) | |||
May 10, 2024 | 33.64 | 304 | -0.20(-0.59%) | |||
May 09, 2024 | 33.80 | 33.84 | 33.80 | 33.84 | 623 | +1.12(+3.42%) |
May 08, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 1,496 | -0.04(-0.13%) |
May 07, 2024 | 33.02 | 33.12 | 32.76 | 32.76 | 1,445 | -0.11(-0.34%) |
May 06, 2024 | 30.81 | 32.88 | 30.81 | 32.88 | 1,882 | +0.77(+2.38%) |
May 03, 2024 | 32.37 | 32.37 | 32.11 | 32.11 | 3,994 | +0.32(+1.01%) |
May 02, 2024 | 31.47 | 31.83 | 31.39 | 31.79 | 1,319 | +0.48(+1.53%) |
May 01, 2024 | 31.05 | 31.42 | 31.05 | 31.31 | 1,659 | +0.06(+0.20%) |
Apr 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 1,297 | -0.45(-1.42%) |
Apr 29, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 33,890 | +0.04(+0.13%) |
Apr 26, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 747 | +0.29(+0.92%) |
Apr 25, 2024 | 31.03 | 31.37 | 31.02 | 31.37 | 38,926 | +1.70(+5.73%) |
Apr 24, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 162 | -1.80(-5.72%) |
Apr 23, 2024 | 31.48 | 31.48 | 31.47 | 31.47 | 402 | -0.46(-1.46%) |
Apr 22, 2024 | 31.64 | 31.93 | 31.62 | 31.93 | 2,631 | +0.93(+3.02%) |
Apr 19, 2024 | 30.82 | 31.00 | 30.47 | 31.00 | 1,863 | +0.16(+0.51%) |
Apr 18, 2024 | 30.84 | 30.84 | 30.73 | 30.84 | 3,781 | -0.07(-0.22%) |
Apr 17, 2024 | 29.66 | 31.11 | 29.66 | 30.91 | 1,139 | -0.20(-0.64%) |
Apr 16, 2024 | 30.92 | 31.11 | 30.92 | 31.11 | 695 | -0.61(-1.94%) |
Apr 12, 2024 | 31.72 | 148 | -0.23(-0.72%) | |||
Apr 11, 2024 | 32.00 | 32.00 | 31.70 | 31.95 | 661 | -0.65(-1.98%) |
Apr 10, 2024 | 32.60 | 32.84 | 32.60 | 32.60 | 2,411 | -0.51(-1.55%) |
Apr 09, 2024 | 33.16 | 33.17 | 32.85 | 33.11 | 1,200 | +0.40(+1.23%) |
Apr 08, 2024 | 32.85 | 32.85 | 32.47 | 32.71 | 3,858 | +0.20(+0.62%) |
Apr 05, 2024 | 32.69 | 32.76 | 32.51 | 32.51 | 602 | +0.00(+0.00%) |
Apr 04, 2024 | 32.51 | 32.58 | 32.51 | 32.51 | 548 | -0.36(-1.10%) |
Apr 03, 2024 | 32.88 | 32.93 | 32.82 | 32.87 | 6,138 | -0.35(-1.05%) |
Apr 02, 2024 | 33.33 | 33.33 | 33.22 | 33.22 | 26,838 | -1.20(-3.49%) |
Mar 28, 2024 | 34.42 | 655 | +0.29(+0.85%) | |||
Mar 27, 2024 | 34.40 | 34.40 | 34.13 | 34.13 | 30,669 | -0.18(-0.52%) |
Mar 25, 2024 | 34.31 | 1,006 | -1.30(-3.65%) | |||
Mar 21, 2024 | 35.61 | 608 | -0.29(-0.81%) | |||
Mar 20, 2024 | 35.82 | 35.90 | 35.54 | 35.90 | 2,226 | +0.16(+0.45%) |
Mar 19, 2024 | 35.77 | 36.00 | 35.74 | 35.74 | 6,539 | -0.11(-0.31%) |
Mar 18, 2024 | 35.66 | 35.85 | 35.66 | 35.85 | 3,382 | +0.24(+0.67%) |
Mar 15, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 260 | +0.81(+2.33%) |
Mar 14, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 3,525 | -0.89(-2.49%) |
Mar 13, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 272 | -0.64(-1.76%) |
Mar 12, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 538 | -0.19(-0.52%) |
Mar 11, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 628 | -0.26(-0.71%) |
Mar 08, 2024 | 36.85 | 36.85 | 34.79 | 36.78 | 2,238 | +0.54(+1.50%) |
Mar 07, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 1,127 | +0.73(+2.05%) |
Mar 06, 2024 | 35.75 | 35.75 | 35.51 | 35.51 | 1,711 | -0.18(-0.50%) |
Mar 05, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 409 | +0.12(+0.33%) |
Mar 04, 2024 | 35.57 | 35.57 | 35.37 | 35.57 | 2,703 | +0.18(+0.52%) |