Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.76 | 32.90 | 32.69 | 32.88 | 441,148 | +0.12(+0.38%) |
May 16, 2024 | 32.81 | 32.84 | 32.71 | 32.76 | 211,035 | -0.16(-0.49%) |
May 15, 2024 | 32.88 | 32.92 | 32.64 | 32.92 | 202,938 | +0.16(+0.49%) |
May 14, 2024 | 32.74 | 32.78 | 32.63 | 32.76 | 237,060 | +0.26(+0.80%) |
May 13, 2024 | 32.51 | 32.58 | 32.44 | 32.50 | 155,917 | +0.03(+0.09%) |
May 10, 2024 | 32.52 | 32.59 | 32.42 | 32.47 | 259,563 | +0.14(+0.43%) |
May 09, 2024 | 32.13 | 32.33 | 32.09 | 32.33 | 605,714 | +0.23(+0.72%) |
May 08, 2024 | 32.02 | 32.10 | 31.92 | 32.10 | 427,140 | -0.02(-0.08%) |
May 07, 2024 | 32.19 | 32.22 | 32.07 | 32.12 | 802,965 | -0.06(-0.20%) |
May 06, 2024 | 32.17 | 32.23 | 32.13 | 32.19 | 253,757 | +0.24(+0.75%) |
May 03, 2024 | 31.94 | 32.02 | 31.75 | 31.95 | 280,345 | +0.25(+0.79%) |
May 02, 2024 | 31.61 | 31.75 | 31.44 | 31.70 | 800,029 | +0.40(+1.28%) |
May 01, 2024 | 31.43 | 31.62 | 31.22 | 31.30 | 370,036 | -0.17(-0.54%) |
Apr 30, 2024 | 31.86 | 31.87 | 31.47 | 31.47 | 211,869 | -0.52(-1.63%) |
Apr 29, 2024 | 31.89 | 32.03 | 31.82 | 31.99 | 148,776 | +0.17(+0.53%) |
Apr 26, 2024 | 31.80 | 31.85 | 31.65 | 31.82 | 255,826 | +0.20(+0.63%) |
Apr 25, 2024 | 31.35 | 31.65 | 31.23 | 31.62 | 425,578 | -0.15(-0.47%) |
Apr 24, 2024 | 31.83 | 31.83 | 31.64 | 31.77 | 248,713 | -0.04(-0.13%) |
Apr 23, 2024 | 31.67 | 31.86 | 31.59 | 31.81 | 407,799 | +0.16(+0.51%) |
Apr 22, 2024 | 31.49 | 31.75 | 31.38 | 31.65 | 246,404 | +0.41(+1.31%) |
Apr 19, 2024 | 31.00 | 31.33 | 31.00 | 31.24 | 685,149 | +0.16(+0.51%) |
Apr 18, 2024 | 31.18 | 31.27 | 31.01 | 31.08 | 422,456 | -0.07(-0.22%) |
Apr 17, 2024 | 31.21 | 31.27 | 31.02 | 31.15 | 468,670 | +0.12(+0.39%) |
Apr 16, 2024 | 31.18 | 31.18 | 30.93 | 31.03 | 434,474 | -0.47(-1.51%) |
Apr 15, 2024 | 31.94 | 31.94 | 31.43 | 31.50 | 315,764 | -0.07(-0.21%) |
Apr 12, 2024 | 31.86 | 31.94 | 31.52 | 31.57 | 434,596 | -0.41(-1.28%) |
Apr 11, 2024 | 32.10 | 32.10 | 31.72 | 31.98 | 244,415 | +0.12(+0.38%) |
Apr 10, 2024 | 31.91 | 31.97 | 31.68 | 31.86 | 1,030,897 | -0.36(-1.12%) |
Apr 09, 2024 | 32.32 | 32.36 | 32.09 | 32.22 | 1,316,457 | +0.06(+0.19%) |
Apr 08, 2024 | 32.14 | 32.21 | 32.06 | 32.16 | 160,631 | +0.23(+0.72%) |
Apr 05, 2024 | 31.89 | 31.98 | 31.71 | 31.93 | 265,286 | +0.08(+0.25%) |
Apr 04, 2024 | 32.25 | 32.25 | 31.80 | 31.85 | 307,026 | -0.14(-0.44%) |
Apr 03, 2024 | 31.75 | 32.01 | 31.71 | 31.99 | 307,008 | +0.29(+0.93%) |
Apr 02, 2024 | 31.76 | 31.76 | 31.59 | 31.70 | 249,224 | -0.02(-0.05%) |
Apr 01, 2024 | 32.00 | 32.00 | 31.64 | 31.71 | 213,905 | -0.24(-0.75%) |
Mar 28, 2024 | 32.00 | 32.00 | 31.90 | 31.95 | 199,319 | -0.06(-0.19%) |
Mar 27, 2024 | 31.83 | 32.01 | 31.68 | 32.01 | 498,937 | +0.28(+0.88%) |
Mar 26, 2024 | 31.74 | 31.83 | 31.72 | 31.73 | 240,084 | +0.04(+0.13%) |
Mar 25, 2024 | 31.56 | 31.75 | 31.56 | 31.69 | 382,764 | +0.10(+0.32%) |
Mar 22, 2024 | 31.60 | 31.70 | 31.55 | 31.59 | 950,141 | -0.10(-0.32%) |
Mar 21, 2024 | 31.81 | 31.81 | 31.66 | 31.69 | 447,972 | -0.14(-0.44%) |
Mar 20, 2024 | 31.56 | 31.86 | 31.44 | 31.83 | 317,588 | +0.26(+0.84%) |
Mar 19, 2024 | 31.41 | 31.66 | 31.41 | 31.57 | 336,939 | +0.10(+0.30%) |
Mar 18, 2024 | 31.60 | 31.60 | 31.39 | 31.47 | 221,591 | +0.03(+0.10%) |
Mar 15, 2024 | 31.34 | 31.50 | 31.33 | 31.44 | 420,558 | +0.17(+0.54%) |
Mar 14, 2024 | 31.51 | 31.51 | 31.13 | 31.27 | 271,896 | -0.11(-0.35%) |
Mar 13, 2024 | 31.32 | 31.44 | 31.28 | 31.38 | 169,504 | -0.02(-0.06%) |
Mar 12, 2024 | 31.35 | 31.40 | 31.19 | 31.40 | 291,040 | +0.16(+0.51%) |
Mar 11, 2024 | 31.29 | 31.29 | 31.06 | 31.24 | 204,666 | -0.29(-0.90%) |
Mar 08, 2024 | 31.67 | 31.69 | 31.47 | 31.52 | 300,196 | -0.05(-0.16%) |
Mar 07, 2024 | 31.54 | 31.62 | 31.47 | 31.57 | 533,924 | +0.12(+0.40%) |
Mar 06, 2024 | 31.52 | 31.56 | 31.40 | 31.45 | 323,989 | +0.38(+1.22%) |
Mar 05, 2024 | 31.07 | 31.19 | 30.99 | 31.07 | 223,114 | +0.12(+0.40%) |
Mar 04, 2024 | 31.08 | 31.08 | 30.91 | 30.95 | 233,765 | -0.30(-0.98%) |