Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 32.11 | 32.11 | 31.75 | 31.76 | 10,622 | -0.47(-1.46%) |
May 22, 2024 | 32.30 | 32.36 | 32.22 | 32.23 | 2,635 | -0.12(-0.37%) |
May 21, 2024 | 32.40 | 32.41 | 32.32 | 32.35 | 5,201 | -0.01(-0.02%) |
May 20, 2024 | 32.47 | 32.47 | 32.36 | 32.36 | 1,426 | -0.18(-0.54%) |
May 17, 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 1,505 | +0.05(+0.14%) |
May 16, 2024 | 32.39 | 32.51 | 32.39 | 32.49 | 8,651 | +0.05(+0.14%) |
May 15, 2024 | 32.33 | 32.46 | 32.29 | 32.44 | 23,365 | +0.20(+0.63%) |
May 14, 2024 | 32.25 | 32.25 | 32.08 | 32.24 | 5,947 | +0.07(+0.20%) |
May 13, 2024 | 32.23 | 32.23 | 32.14 | 32.17 | 3,799 | +0.02(+0.07%) |
May 10, 2024 | 32.12 | 32.18 | 32.12 | 32.15 | 1,324 | +0.07(+0.22%) |
May 09, 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 2,977 | +0.26(+0.82%) |
May 08, 2024 | 31.72 | 31.82 | 31.72 | 31.82 | 10,012 | +0.05(+0.17%) |
May 07, 2024 | 31.70 | 31.77 | 31.68 | 31.77 | 9,083 | +0.19(+0.59%) |
May 06, 2024 | 31.61 | 31.61 | 31.52 | 31.58 | 18,283 | +0.04(+0.13%) |
May 03, 2024 | 31.43 | 31.55 | 31.43 | 31.54 | 12,617 | +0.14(+0.45%) |
May 02, 2024 | 31.36 | 31.49 | 31.34 | 31.40 | 26,708 | +0.03(+0.10%) |
May 01, 2024 | 31.25 | 31.53 | 31.25 | 31.37 | 6,354 | -0.08(-0.26%) |
Apr 30, 2024 | 31.59 | 31.63 | 31.45 | 31.45 | 2,402 | -0.27(-0.86%) |
Apr 29, 2024 | 31.71 | 31.72 | 31.64 | 31.72 | 5,191 | +0.16(+0.51%) |
Apr 26, 2024 | 31.65 | 31.65 | 31.54 | 31.56 | 9,054 | -0.18(-0.57%) |
Apr 25, 2024 | 31.77 | 31.80 | 31.74 | 31.74 | 3,619 | -0.11(-0.35%) |
Apr 24, 2024 | 31.50 | 31.85 | 31.50 | 31.85 | 5,913 | +0.13(+0.42%) |
Apr 23, 2024 | 31.56 | 31.73 | 31.56 | 31.72 | 3,983 | +0.15(+0.48%) |
Apr 22, 2024 | 31.45 | 31.62 | 31.45 | 31.57 | 5,531 | +0.26(+0.84%) |
Apr 19, 2024 | 31.11 | 31.31 | 31.11 | 31.31 | 4,244 | +0.40(+1.28%) |
Apr 18, 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 3,253 | +0.10(+0.33%) |
Apr 17, 2024 | 30.81 | 30.86 | 30.65 | 30.81 | 16,257 | +0.14(+0.46%) |
Apr 16, 2024 | 30.64 | 30.75 | 30.59 | 30.66 | 10,675 | -0.18(-0.57%) |
Apr 15, 2024 | 31.18 | 31.18 | 30.77 | 30.84 | 4,100 | -0.08(-0.26%) |
Apr 12, 2024 | 31.33 | 31.33 | 30.92 | 30.92 | 4,647 | -0.41(-1.30%) |
Apr 11, 2024 | 31.38 | 31.42 | 31.17 | 31.33 | 5,900 | -0.11(-0.36%) |
Apr 10, 2024 | 31.40 | 31.48 | 31.30 | 31.44 | 14,667 | -0.28(-0.88%) |
Apr 09, 2024 | 31.57 | 31.72 | 31.48 | 31.72 | 6,650 | +0.23(+0.72%) |
Apr 08, 2024 | 31.50 | 31.58 | 31.49 | 31.49 | 1,777 | -0.03(-0.08%) |
Apr 05, 2024 | 31.43 | 31.59 | 31.35 | 31.52 | 10,901 | +0.06(+0.19%) |
Apr 04, 2024 | 31.76 | 31.77 | 31.42 | 31.46 | 5,741 | -0.25(-0.79%) |
Apr 03, 2024 | 31.83 | 31.83 | 31.71 | 31.71 | 9,919 | -0.19(-0.60%) |
Apr 02, 2024 | 31.94 | 31.94 | 31.82 | 31.90 | 3,826 | -0.06(-0.20%) |
Apr 01, 2024 | 32.06 | 32.08 | 31.91 | 31.96 | 13,015 | -0.34(-1.04%) |
Mar 28, 2024 | 32.23 | 32.31 | 32.22 | 32.30 | 11,939 | +0.17(+0.54%) |
Mar 27, 2024 | 31.97 | 32.13 | 31.96 | 32.13 | 3,113 | +0.48(+1.50%) |
Mar 26, 2024 | 31.72 | 31.72 | 31.63 | 31.65 | 7,019 | -0.05(-0.16%) |
Mar 25, 2024 | 31.75 | 31.82 | 31.68 | 31.70 | 20,765 | +0.06(+0.19%) |
Mar 22, 2024 | 31.72 | 31.72 | 31.64 | 31.64 | 1,877 | -0.13(-0.41%) |
Mar 21, 2024 | 31.85 | 31.87 | 31.75 | 31.77 | 16,817 | +0.12(+0.38%) |
Mar 20, 2024 | 31.49 | 31.65 | 31.49 | 31.65 | 16,812 | +0.03(+0.09%) |
Mar 19, 2024 | 31.56 | 31.62 | 31.55 | 31.62 | 13,022 | +0.15(+0.48%) |
Mar 18, 2024 | 31.45 | 31.52 | 31.45 | 31.47 | 8,746 | +0.13(+0.41%) |
Mar 15, 2024 | 31.34 | 31.38 | 31.20 | 31.34 | 10,297 | -0.08(-0.25%) |
Mar 14, 2024 | 31.61 | 31.61 | 31.29 | 31.42 | 7,201 | -0.23(-0.73%) |
Mar 13, 2024 | 31.75 | 31.76 | 31.65 | 31.65 | 3,452 | -0.00(-0.00%) |
Mar 12, 2024 | 31.66 | 31.66 | 31.49 | 31.65 | 13,817 | +0.02(+0.07%) |
Mar 11, 2024 | 31.30 | 31.63 | 31.30 | 31.63 | 7,882 | +0.30(+0.96%) |
Mar 08, 2024 | 31.22 | 31.36 | 31.22 | 31.33 | 4,224 | +0.15(+0.47%) |
Mar 07, 2024 | 31.24 | 31.24 | 31.17 | 31.18 | 127,649 | +0.02(+0.08%) |
Mar 06, 2024 | 31.28 | 31.28 | 31.15 | 31.16 | 6,777 | +0.26(+0.84%) |
Mar 05, 2024 | 30.95 | 31.10 | 30.84 | 30.90 | 4,070 | -0.03(-0.10%) |
Mar 04, 2024 | 30.72 | 30.96 | 30.72 | 30.93 | 6,694 | +0.05(+0.16%) |