Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.80 | 32.02 | 31.69 | 31.95 | 2,072,964 | +0.12(+0.38%) |
May 21, 2024 | 31.89 | 31.96 | 31.57 | 31.83 | 1,133,522 | -0.03(-0.09%) |
May 20, 2024 | 32.46 | 32.54 | 31.82 | 31.86 | 698,443 | -0.74(-2.27%) |
May 17, 2024 | 32.60 | 32.89 | 32.50 | 32.60 | 800,071 | -0.05(-0.15%) |
May 16, 2024 | 32.94 | 32.94 | 32.52 | 32.65 | 506,080 | -0.16(-0.49%) |
May 15, 2024 | 32.93 | 32.96 | 32.61 | 32.81 | 604,835 | +0.26(+0.80%) |
May 14, 2024 | 33.12 | 33.25 | 32.48 | 32.55 | 793,241 | -0.22(-0.68%) |
May 13, 2024 | 32.88 | 33.05 | 32.76 | 32.77 | 486,876 | -0.02(-0.06%) |
May 10, 2024 | 33.05 | 33.11 | 32.70 | 32.79 | 394,054 | -0.32(-0.96%) |
May 09, 2024 | 33.14 | 33.29 | 32.92 | 33.11 | 382,612 | +0.11(+0.33%) |
May 08, 2024 | 33.07 | 33.08 | 32.84 | 33.00 | 288,572 | -0.32(-0.96%) |
May 07, 2024 | 32.90 | 33.59 | 32.83 | 33.32 | 476,024 | +0.61(+1.86%) |
May 06, 2024 | 33.06 | 33.16 | 32.56 | 32.71 | 501,422 | -0.27(-0.82%) |
May 03, 2024 | 33.40 | 33.50 | 32.77 | 32.98 | 691,104 | +0.01(+0.03%) |
May 02, 2024 | 32.78 | 33.24 | 32.78 | 32.97 | 536,208 | +0.40(+1.22%) |
May 01, 2024 | 32.56 | 33.11 | 32.27 | 32.57 | 600,355 | -0.03(-0.09%) |
Apr 30, 2024 | 32.47 | 32.75 | 32.35 | 32.60 | 750,625 | +0.02(+0.06%) |
Apr 29, 2024 | 32.48 | 32.81 | 32.29 | 32.58 | 613,166 | +0.07(+0.21%) |
Apr 26, 2024 | 33.04 | 33.04 | 32.11 | 32.51 | 924,098 | -0.32(-0.97%) |
Apr 25, 2024 | 32.73 | 32.94 | 32.62 | 32.83 | 523,263 | -0.30(-0.90%) |
Apr 24, 2024 | 33.06 | 33.20 | 32.93 | 33.13 | 446,397 | -0.26(-0.78%) |
Apr 23, 2024 | 33.15 | 33.61 | 32.57 | 33.39 | 517,140 | +0.22(+0.66%) |
Apr 22, 2024 | 32.98 | 33.26 | 32.85 | 33.17 | 556,978 | +0.25(+0.76%) |
Apr 19, 2024 | 32.29 | 32.96 | 32.29 | 32.92 | 704,980 | +0.61(+1.88%) |
Apr 18, 2024 | 32.04 | 32.64 | 31.85 | 32.31 | 695,038 | +0.39(+1.22%) |
Apr 17, 2024 | 32.20 | 32.36 | 31.91 | 31.93 | 460,726 | -0.36(-1.11%) |
Apr 16, 2024 | 32.45 | 32.45 | 31.93 | 32.28 | 551,607 | -0.21(-0.64%) |
Apr 15, 2024 | 32.91 | 32.92 | 32.30 | 32.49 | 547,248 | -0.34(-1.03%) |
Apr 12, 2024 | 32.83 | 33.05 | 32.61 | 32.83 | 530,458 | -0.17(-0.52%) |
Apr 11, 2024 | 32.95 | 33.17 | 32.66 | 33.00 | 474,236 | +0.09(+0.27%) |
Apr 10, 2024 | 33.89 | 33.90 | 32.90 | 32.91 | 692,743 | -1.92(-5.51%) |
Apr 09, 2024 | 34.52 | 34.84 | 34.48 | 34.83 | 363,190 | +0.33(+0.95%) |
Apr 08, 2024 | 34.05 | 34.57 | 34.02 | 34.51 | 515,634 | +0.51(+1.49%) |
Apr 05, 2024 | 33.81 | 34.10 | 33.44 | 34.00 | 411,169 | +0.18(+0.53%) |
Apr 04, 2024 | 34.25 | 34.51 | 33.74 | 33.82 | 440,861 | -0.23(-0.67%) |
Apr 03, 2024 | 34.01 | 34.10 | 33.63 | 34.05 | 679,425 | +0.02(+0.06%) |
Apr 02, 2024 | 34.58 | 34.65 | 33.63 | 34.03 | 1,090,504 | -0.84(-2.40%) |