Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.53 | 31.68 | 31.45 | 31.62 | 297,311 | +0.24(+0.76%) |
May 23, 2024 | 31.85 | 31.85 | 31.31 | 31.38 | 408,754 | -0.27(-0.85%) |
May 22, 2024 | 31.72 | 31.74 | 31.53 | 31.65 | 430,928 | -0.09(-0.28%) |
May 21, 2024 | 31.67 | 31.75 | 31.64 | 31.74 | 647,147 | +0.04(+0.13%) |
May 20, 2024 | 31.65 | 31.80 | 31.65 | 31.70 | 426,621 | +0.06(+0.19%) |
May 17, 2024 | 31.65 | 31.66 | 31.51 | 31.64 | 525,338 | +0.01(+0.03%) |
May 16, 2024 | 31.74 | 31.81 | 31.61 | 31.63 | 450,816 | -0.14(-0.44%) |
May 15, 2024 | 31.51 | 31.78 | 31.45 | 31.77 | 378,950 | +0.40(+1.28%) |
May 14, 2024 | 31.23 | 31.39 | 31.18 | 31.37 | 476,059 | +0.17(+0.54%) |
May 13, 2024 | 31.35 | 31.35 | 31.14 | 31.20 | 382,806 | -0.07(-0.22%) |
May 10, 2024 | 31.28 | 31.37 | 31.20 | 31.27 | 403,890 | +0.09(+0.29%) |
May 09, 2024 | 31.05 | 31.19 | 31.00 | 31.18 | 440,075 | +0.12(+0.39%) |
May 08, 2024 | 30.89 | 31.09 | 30.89 | 31.06 | 812,471 | +0.06(+0.19%) |
May 07, 2024 | 31.00 | 31.06 | 30.92 | 31.00 | 510,145 | +0.12(+0.39%) |
May 06, 2024 | 30.68 | 30.88 | 30.64 | 30.88 | 420,065 | +0.39(+1.28%) |
May 03, 2024 | 30.51 | 30.54 | 30.32 | 30.49 | 641,391 | +0.32(+1.06%) |
May 02, 2024 | 30.17 | 30.25 | 29.90 | 30.17 | 606,274 | +0.20(+0.67%) |
May 01, 2024 | 30.04 | 30.42 | 29.95 | 29.97 | 818,412 | -0.07(-0.23%) |
Apr 30, 2024 | 30.47 | 30.52 | 30.02 | 30.04 | 613,974 | -0.51(-1.67%) |
Apr 29, 2024 | 30.59 | 30.60 | 30.38 | 30.55 | 784,593 | +0.00(+0.00%) |
Apr 26, 2024 | 30.45 | 30.61 | 30.41 | 30.55 | 428,781 | +0.32(+1.06%) |
Apr 25, 2024 | 29.92 | 30.29 | 29.86 | 30.23 | 646,462 | -0.15(-0.49%) |
Apr 24, 2024 | 30.51 | 30.53 | 30.20 | 30.38 | 786,843 | -0.06(-0.20%) |
Apr 23, 2024 | 30.15 | 30.46 | 30.11 | 30.44 | 507,342 | +0.49(+1.64%) |
Apr 22, 2024 | 29.89 | 30.14 | 29.73 | 29.95 | 713,483 | +0.23(+0.77%) |
Apr 19, 2024 | 29.95 | 30.00 | 29.63 | 29.72 | 494,164 | -0.22(-0.73%) |
Apr 18, 2024 | 30.12 | 30.27 | 29.92 | 29.94 | 609,093 | -0.11(-0.37%) |
Apr 17, 2024 | 30.38 | 30.38 | 29.95 | 30.05 | 500,910 | -0.15(-0.50%) |
Apr 16, 2024 | 30.22 | 30.35 | 30.09 | 30.20 | 641,548 | +0.01(+0.03%) |
Apr 15, 2024 | 30.83 | 30.85 | 30.11 | 30.19 | 668,037 | -0.33(-1.08%) |
Apr 12, 2024 | 30.79 | 30.87 | 30.44 | 30.52 | 550,000 | -0.52(-1.68%) |
Apr 11, 2024 | 30.93 | 31.12 | 30.70 | 31.04 | 420,843 | +0.22(+0.71%) |
Apr 10, 2024 | 30.76 | 30.92 | 30.72 | 30.82 | 717,896 | -0.29(-0.93%) |
Apr 09, 2024 | 31.25 | 31.25 | 30.81 | 31.11 | 867,639 | -0.01(-0.03%) |
Apr 08, 2024 | 31.12 | 31.18 | 31.04 | 31.12 | 375,118 | +0.07(+0.23%) |
Apr 05, 2024 | 30.76 | 31.16 | 30.73 | 31.05 | 555,486 | +0.39(+1.27%) |
Apr 04, 2024 | 31.32 | 31.36 | 30.64 | 30.66 | 608,434 | -0.41(-1.32%) |
Apr 03, 2024 | 30.87 | 31.16 | 30.86 | 31.07 | 485,186 | +0.10(+0.32%) |
Apr 02, 2024 | 30.91 | 31.03 | 30.81 | 30.97 | 663,382 | -0.20(-0.64%) |
Apr 01, 2024 | 31.23 | 31.30 | 31.09 | 31.17 | 459,125 | +0.01(+0.03%) |
Mar 28, 2024 | 31.16 | 31.23 | 31.11 | 31.16 | 506,718 | +0.01(+0.02%) |
Mar 27, 2024 | 31.14 | 31.15 | 30.95 | 31.15 | 436,524 | +0.21(+0.68%) |
Mar 26, 2024 | 31.09 | 31.10 | 30.93 | 30.95 | 428,213 | -0.02(-0.06%) |
Mar 25, 2024 | 31.02 | 31.03 | 30.96 | 30.97 | 244,893 | -0.12(-0.39%) |
Mar 22, 2024 | 31.18 | 31.20 | 31.05 | 31.08 | 425,412 | -0.08(-0.26%) |
Mar 21, 2024 | 31.17 | 31.30 | 31.14 | 31.16 | 554,718 | +0.18(+0.58%) |
Mar 20, 2024 | 30.71 | 31.00 | 30.63 | 30.99 | 502,600 | +0.28(+0.91%) |
Mar 19, 2024 | 30.43 | 30.71 | 30.42 | 30.71 | 648,298 | +0.21(+0.69%) |
Mar 18, 2024 | 30.58 | 30.61 | 30.48 | 30.50 | 394,074 | +0.15(+0.49%) |
Mar 15, 2024 | 30.42 | 30.48 | 30.26 | 30.35 | 399,513 | -0.25(-0.82%) |
Mar 14, 2024 | 30.72 | 30.73 | 30.43 | 30.60 | 561,591 | -0.04(-0.13%) |
Mar 13, 2024 | 30.69 | 30.75 | 30.56 | 30.64 | 1,093,657 | -0.06(-0.19%) |
Mar 12, 2024 | 30.53 | 30.72 | 30.40 | 30.70 | 396,566 | +0.28(+0.92%) |
Mar 11, 2024 | 30.37 | 30.44 | 30.19 | 30.42 | 420,450 | -0.08(-0.26%) |
Mar 08, 2024 | 30.75 | 30.86 | 30.44 | 30.50 | 623,807 | -0.25(-0.81%) |
Mar 07, 2024 | 30.62 | 30.78 | 30.54 | 30.75 | 549,931 | +0.38(+1.25%) |
Mar 06, 2024 | 30.41 | 30.54 | 30.30 | 30.37 | 455,288 | +0.14(+0.46%) |
Mar 05, 2024 | 30.51 | 30.51 | 30.09 | 30.23 | 517,995 | -0.34(-1.11%) |
Mar 04, 2024 | 30.58 | 30.67 | 30.51 | 30.57 | 438,887 | -0.01(-0.03%) |