Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.88 | 31.89 | 31.75 | 31.77 | 28,970 | +0.03(+0.10%) |
May 23, 2024 | 32.02 | 32.06 | 31.74 | 31.74 | 15,881 | -0.42(-1.29%) |
May 22, 2024 | 32.12 | 32.26 | 32.05 | 32.16 | 20,966 | -0.18(-0.56%) |
May 21, 2024 | 32.41 | 32.42 | 32.21 | 32.34 | 24,940 | +0.06(+0.19%) |
May 20, 2024 | 32.51 | 32.51 | 32.27 | 32.28 | 21,603 | -0.21(-0.66%) |
May 17, 2024 | 32.65 | 32.65 | 32.48 | 32.49 | 18,237 | -0.21(-0.64%) |
May 16, 2024 | 32.44 | 32.77 | 32.44 | 32.70 | 19,834 | +0.40(+1.24%) |
May 15, 2024 | 32.48 | 32.48 | 32.28 | 32.30 | 23,822 | -0.18(-0.54%) |
May 14, 2024 | 32.64 | 32.70 | 32.35 | 32.48 | 22,568 | -0.07(-0.23%) |
May 13, 2024 | 32.59 | 32.82 | 32.53 | 32.55 | 43,892 | -0.02(-0.05%) |
May 10, 2024 | 32.34 | 32.59 | 32.33 | 32.56 | 22,114 | +0.24(+0.76%) |
May 09, 2024 | 32.16 | 32.32 | 32.08 | 32.32 | 29,289 | +0.20(+0.61%) |
May 08, 2024 | 32.13 | 32.24 | 32.12 | 32.12 | 45,328 | -0.06(-0.20%) |
May 07, 2024 | 31.94 | 32.19 | 31.94 | 32.19 | 36,888 | +0.39(+1.23%) |
May 06, 2024 | 32.00 | 32.00 | 31.65 | 31.80 | 23,031 | -0.16(-0.51%) |
May 03, 2024 | 31.99 | 32.02 | 31.82 | 31.96 | 25,413 | +0.05(+0.15%) |
May 02, 2024 | 31.71 | 32.02 | 31.70 | 31.91 | 38,214 | +0.30(+0.95%) |
May 01, 2024 | 31.85 | 31.85 | 31.58 | 31.61 | 48,762 | -0.43(-1.34%) |
Apr 30, 2024 | 32.18 | 32.18 | 31.99 | 32.04 | 46,696 | -0.21(-0.66%) |
Apr 29, 2024 | 32.14 | 32.25 | 32.08 | 32.25 | 34,022 | +0.13(+0.40%) |
Apr 26, 2024 | 32.14 | 32.29 | 32.12 | 32.12 | 28,091 | -0.09(-0.28%) |
Apr 25, 2024 | 32.38 | 32.49 | 32.15 | 32.22 | 27,016 | -0.18(-0.57%) |
Apr 24, 2024 | 31.96 | 32.42 | 31.96 | 32.40 | 16,330 | +0.18(+0.56%) |
Apr 23, 2024 | 32.22 | 32.28 | 32.16 | 32.22 | 20,230 | +0.10(+0.31%) |
Apr 22, 2024 | 31.92 | 32.22 | 31.84 | 32.12 | 23,950 | +0.24(+0.76%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.88 | 18,227 | +0.36(+1.14%) |
Apr 18, 2024 | 31.45 | 31.52 | 31.37 | 31.52 | 20,890 | +0.20(+0.64%) |
Apr 17, 2024 | 31.34 | 31.41 | 31.19 | 31.32 | 19,172 | +0.14(+0.43%) |
Apr 16, 2024 | 31.24 | 31.25 | 31.10 | 31.18 | 39,126 | +0.01(+0.05%) |
Apr 15, 2024 | 31.39 | 31.42 | 31.07 | 31.17 | 138,583 | -0.05(-0.16%) |
Apr 12, 2024 | 31.66 | 31.68 | 31.20 | 31.22 | 25,713 | -0.55(-1.73%) |
Apr 11, 2024 | 32.01 | 32.01 | 31.65 | 31.77 | 48,970 | -0.15(-0.47%) |
Apr 10, 2024 | 31.87 | 31.95 | 31.77 | 31.92 | 33,733 | -0.24(-0.75%) |
Apr 09, 2024 | 32.07 | 32.16 | 31.97 | 32.16 | 28,808 | +0.15(+0.47%) |
Apr 08, 2024 | 32.00 | 32.20 | 32.00 | 32.01 | 73,573 | -0.10(-0.31%) |
Apr 05, 2024 | 32.08 | 32.15 | 31.99 | 32.11 | 35,167 | -0.04(-0.11%) |
Apr 04, 2024 | 32.36 | 32.41 | 32.07 | 32.15 | 48,068 | -0.14(-0.45%) |
Apr 03, 2024 | 32.57 | 32.57 | 32.25 | 32.29 | 84,422 | -0.34(-1.04%) |
Apr 02, 2024 | 32.75 | 32.84 | 32.59 | 32.63 | 79,188 | -0.11(-0.33%) |