Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.96 | 31.07 | 30.77 | 30.86 | 33,379 | +0.07(+0.23%) |
May 23, 2024 | 31.15 | 31.31 | 30.75 | 30.79 | 40,869 | -0.29(-0.93%) |
May 22, 2024 | 31.52 | 31.52 | 30.93 | 31.08 | 32,408 | -0.50(-1.59%) |
May 21, 2024 | 31.54 | 31.88 | 31.54 | 31.58 | 30,609 | -0.11(-0.34%) |
May 20, 2024 | 31.81 | 31.83 | 31.59 | 31.69 | 25,626 | -0.11(-0.35%) |
May 17, 2024 | 31.45 | 31.86 | 31.45 | 31.80 | 18,274 | +0.41(+1.31%) |
May 16, 2024 | 31.39 | 31.56 | 31.35 | 31.39 | 12,394 | -0.07(-0.23%) |
May 15, 2024 | 31.43 | 31.48 | 31.01 | 31.46 | 20,029 | +0.06(+0.18%) |
May 14, 2024 | 31.32 | 31.42 | 31.18 | 31.40 | 6,891 | +0.09(+0.29%) |
May 13, 2024 | 31.48 | 31.53 | 31.25 | 31.31 | 16,285 | -0.12(-0.37%) |
May 10, 2024 | 31.91 | 31.91 | 31.36 | 31.43 | 22,213 | -0.29(-0.90%) |
May 09, 2024 | 31.43 | 31.75 | 31.43 | 31.72 | 24,523 | +0.32(+1.01%) |
May 08, 2024 | 31.35 | 31.53 | 31.30 | 31.40 | 20,988 | -0.08(-0.25%) |
May 07, 2024 | 31.50 | 31.68 | 31.48 | 31.48 | 34,824 | -0.06(-0.19%) |
May 06, 2024 | 31.46 | 31.80 | 31.46 | 31.54 | 25,375 | +0.30(+0.96%) |
May 03, 2024 | 31.37 | 31.37 | 30.90 | 31.24 | 94,442 | +0.06(+0.19%) |
May 02, 2024 | 31.10 | 31.31 | 31.07 | 31.18 | 125,288 | +0.20(+0.65%) |
May 01, 2024 | 31.47 | 31.47 | 30.80 | 30.98 | 42,814 | -0.55(-1.74%) |
Apr 30, 2024 | 32.58 | 32.58 | 31.53 | 31.53 | 26,525 | -1.22(-3.73%) |
Apr 29, 2024 | 32.53 | 32.81 | 32.53 | 32.75 | 17,747 | +0.17(+0.53%) |
Apr 26, 2024 | 32.58 | 32.65 | 32.29 | 32.58 | 28,672 | -0.12(-0.37%) |
Apr 25, 2024 | 32.41 | 32.80 | 32.39 | 32.70 | 15,637 | +0.11(+0.34%) |
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 61,564 | +0.06(+0.20%) |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 49,571 | +0.16(+0.50%) |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 92,046 | +0.17(+0.53%) |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 40,027 | +0.33(+1.04%) |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 36,315 | -0.20(-0.64%) |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 44,610 | -0.17(-0.52%) |
Apr 16, 2024 | 32.44 | 32.48 | 31.96 | 32.23 | 65,788 | -0.33(-1.01%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 38,032 | -0.33(-1.01%) |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 35,967 | -0.47(-1.41%) |
Apr 11, 2024 | 33.52 | 33.52 | 32.95 | 33.36 | 57,890 | -0.04(-0.12%) |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 30,637 | +0.07(+0.23%) |
Apr 09, 2024 | 33.49 | 33.58 | 33.09 | 33.33 | 35,022 | -0.06(-0.19%) |
Apr 08, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 31,555 | -0.23(-0.67%) |
Apr 05, 2024 | 33.31 | 33.69 | 33.22 | 33.62 | 63,904 | +0.35(+1.04%) |
Apr 04, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 40,983 | -0.05(-0.14%) |
Apr 03, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 80,557 | +0.40(+1.21%) |
Apr 02, 2024 | 32.70 | 32.93 | 32.59 | 32.92 | 51,767 | +0.36(+1.11%) |