Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.19 | 33.44 | 32.86 | 33.22 | 47,137 | +0.22(+0.67%) |
May 16, 2024 | 32.99 | 33.21 | 32.90 | 33.00 | 60,193 | -0.21(-0.63%) |
May 15, 2024 | 33.02 | 33.22 | 32.69 | 33.21 | 35,322 | +0.58(+1.78%) |
May 14, 2024 | 33.08 | 33.08 | 32.40 | 32.63 | 27,199 | -0.03(-0.09%) |
May 13, 2024 | 32.96 | 32.99 | 32.35 | 32.66 | 41,398 | +0.04(+0.12%) |
May 10, 2024 | 32.68 | 32.78 | 32.38 | 32.62 | 36,950 | -0.14(-0.42%) |
May 09, 2024 | 32.52 | 32.77 | 32.09 | 32.76 | 54,330 | +0.41(+1.26%) |
May 08, 2024 | 31.93 | 32.44 | 31.93 | 32.35 | 57,657 | +0.27(+0.84%) |
May 07, 2024 | 32.10 | 32.52 | 32.05 | 32.08 | 62,913 | -0.04(-0.12%) |
May 06, 2024 | 32.10 | 32.27 | 32.10 | 32.12 | 35,976 | +0.09(+0.28%) |
May 03, 2024 | 32.26 | 32.27 | 31.51 | 32.03 | 32,116 | -0.03(-0.09%) |
May 02, 2024 | 31.55 | 32.11 | 31.55 | 32.06 | 41,362 | +0.67(+2.12%) |
May 01, 2024 | 30.97 | 31.59 | 30.58 | 31.40 | 40,030 | +0.66(+2.13%) |
Apr 30, 2024 | 30.86 | 31.01 | 30.66 | 30.74 | 44,811 | -0.49(-1.56%) |
Apr 29, 2024 | 31.29 | 31.53 | 31.10 | 31.23 | 40,019 | -0.06(-0.19%) |
Apr 26, 2024 | 30.97 | 31.34 | 30.93 | 31.29 | 31,109 | +0.13(+0.41%) |
Apr 25, 2024 | 31.62 | 31.62 | 30.21 | 31.16 | 58,509 | -0.38(-1.20%) |
Apr 24, 2024 | 31.04 | 31.58 | 30.91 | 31.54 | 47,554 | +0.12(+0.38%) |
Apr 23, 2024 | 30.98 | 31.55 | 30.61 | 31.42 | 29,145 | +0.51(+1.64%) |
Apr 22, 2024 | 30.80 | 31.10 | 30.49 | 30.91 | 43,037 | +0.00(+0.00%) |
Apr 19, 2024 | 29.47 | 31.01 | 29.47 | 30.91 | 74,699 | +1.26(+4.25%) |
Apr 18, 2024 | 29.02 | 29.65 | 28.80 | 29.65 | 72,392 | +0.54(+1.84%) |
Apr 17, 2024 | 29.09 | 29.58 | 28.83 | 29.11 | 49,785 | +0.04(+0.14%) |
Apr 16, 2024 | 29.17 | 29.33 | 28.66 | 29.08 | 28,285 | -0.26(-0.88%) |
Apr 15, 2024 | 29.71 | 29.77 | 29.04 | 29.33 | 47,422 | -0.10(-0.34%) |
Apr 12, 2024 | 29.00 | 29.43 | 28.95 | 29.43 | 38,497 | +0.13(+0.44%) |
Apr 11, 2024 | 29.68 | 29.68 | 28.98 | 29.30 | 43,213 | -0.09(-0.30%) |
Apr 10, 2024 | 30.39 | 30.98 | 28.66 | 29.39 | 73,086 | -1.74(-5.58%) |
Apr 09, 2024 | 30.87 | 31.22 | 30.87 | 31.13 | 45,363 | -0.06(-0.19%) |
Apr 08, 2024 | 31.03 | 31.31 | 30.68 | 31.19 | 34,454 | +0.42(+1.36%) |
Apr 05, 2024 | 30.79 | 30.96 | 30.63 | 30.77 | 27,636 | -0.20(-0.64%) |
Apr 04, 2024 | 31.30 | 31.42 | 30.88 | 30.97 | 33,208 | +0.13(+0.42%) |
Apr 03, 2024 | 30.77 | 31.21 | 30.77 | 30.84 | 37,874 | -0.14(-0.45%) |
Apr 02, 2024 | 31.24 | 31.48 | 30.91 | 30.98 | 61,197 | -0.61(-1.92%) |