Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.06 | 32.08 | 31.84 | 31.96 | 1,523,473 | -0.14(-0.44%) |
May 21, 2024 | 32.04 | 32.12 | 32.02 | 32.10 | 1,654,020 | +0.01(+0.03%) |
May 20, 2024 | 32.08 | 32.19 | 32.04 | 32.09 | 1,606,658 | +0.04(+0.12%) |
May 17, 2024 | 32.05 | 32.06 | 31.94 | 32.05 | 1,632,395 | +0.05(+0.16%) |
May 16, 2024 | 32.12 | 32.17 | 32.00 | 32.00 | 1,828,818 | -0.13(-0.40%) |
May 15, 2024 | 31.95 | 32.14 | 31.90 | 32.13 | 1,435,136 | +0.34(+1.07%) |
May 14, 2024 | 31.68 | 31.82 | 31.63 | 31.79 | 1,650,404 | +0.17(+0.54%) |
May 13, 2024 | 31.75 | 31.75 | 31.58 | 31.62 | 1,446,945 | +0.00(+0.00%) |
May 10, 2024 | 31.71 | 31.72 | 31.55 | 31.62 | 1,403,085 | +0.03(+0.09%) |
May 09, 2024 | 31.37 | 31.61 | 31.35 | 31.59 | 1,804,401 | +0.22(+0.70%) |
May 08, 2024 | 31.25 | 31.40 | 31.24 | 31.37 | 1,410,882 | -0.01(-0.03%) |
May 07, 2024 | 31.41 | 31.49 | 31.37 | 31.38 | 1,575,756 | +0.03(+0.10%) |
May 06, 2024 | 31.15 | 31.35 | 31.15 | 31.35 | 1,243,498 | +0.34(+1.10%) |
May 03, 2024 | 31.04 | 31.12 | 30.87 | 31.01 | 1,875,058 | +0.35(+1.14%) |
May 02, 2024 | 30.58 | 30.70 | 30.32 | 30.66 | 1,435,114 | +0.30(+0.99%) |
May 01, 2024 | 30.42 | 30.83 | 30.29 | 30.36 | 1,697,185 | -0.08(-0.26%) |
Apr 30, 2024 | 30.85 | 30.88 | 30.43 | 30.44 | 1,481,724 | -0.50(-1.62%) |
Apr 29, 2024 | 30.89 | 30.99 | 30.80 | 30.94 | 1,237,523 | +0.11(+0.36%) |
Apr 26, 2024 | 30.67 | 30.91 | 30.65 | 30.83 | 1,249,012 | +0.23(+0.75%) |
Apr 25, 2024 | 30.39 | 30.65 | 30.23 | 30.60 | 1,377,740 | -0.14(-0.46%) |
Apr 24, 2024 | 30.78 | 30.83 | 30.56 | 30.74 | 1,457,842 | +0.01(+0.03%) |
Apr 23, 2024 | 30.43 | 30.80 | 30.43 | 30.73 | 1,578,075 | +0.36(+1.19%) |
Apr 22, 2024 | 30.25 | 30.55 | 30.14 | 30.37 | 1,175,269 | +0.28(+0.93%) |
Apr 19, 2024 | 30.19 | 30.32 | 29.99 | 30.09 | 1,179,249 | -0.12(-0.40%) |
Apr 18, 2024 | 30.36 | 30.50 | 30.14 | 30.21 | 1,813,236 | -0.03(-0.10%) |
Apr 17, 2024 | 30.56 | 30.62 | 30.19 | 30.24 | 2,062,090 | -0.17(-0.56%) |
Apr 16, 2024 | 30.52 | 30.60 | 30.33 | 30.41 | 2,177,931 | -0.13(-0.43%) |
Apr 15, 2024 | 31.12 | 31.18 | 30.47 | 30.54 | 1,744,294 | -0.34(-1.10%) |
Apr 12, 2024 | 31.15 | 31.24 | 30.79 | 30.88 | 1,873,852 | -0.48(-1.53%) |
Apr 11, 2024 | 31.30 | 31.43 | 31.05 | 31.36 | 1,388,421 | +0.16(+0.51%) |
Apr 10, 2024 | 31.19 | 31.37 | 31.08 | 31.20 | 2,085,149 | -0.42(-1.33%) |
Apr 09, 2024 | 31.67 | 31.71 | 31.32 | 31.62 | 1,588,033 | +0.05(+0.16%) |
Apr 08, 2024 | 31.60 | 31.66 | 31.54 | 31.57 | 1,649,184 | +0.02(+0.06%) |
Apr 05, 2024 | 31.33 | 31.66 | 31.30 | 31.55 | 1,503,266 | +0.28(+0.90%) |
Apr 04, 2024 | 31.86 | 31.89 | 31.23 | 31.27 | 1,630,120 | -0.35(-1.11%) |
Apr 03, 2024 | 31.49 | 31.71 | 31.48 | 31.62 | 1,861,209 | +0.05(+0.16%) |
Apr 02, 2024 | 31.59 | 31.59 | 31.43 | 31.57 | 1,963,811 | -0.25(-0.79%) |