Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 31.87 | 31.90 | 31.11 | 31.25 | 717,526 | +0.04(+0.13%) |
May 22, 2024 | 31.47 | 31.48 | 31.09 | 31.21 | 419,415 | -0.36(-1.14%) |
May 21, 2024 | 31.60 | 31.62 | 31.48 | 31.57 | 654,588 | -0.35(-1.10%) |
May 20, 2024 | 31.80 | 31.93 | 31.65 | 31.92 | 421,970 | +0.32(+1.01%) |
May 17, 2024 | 31.79 | 31.80 | 31.52 | 31.60 | 376,977 | -0.16(-0.50%) |
May 16, 2024 | 31.99 | 32.06 | 31.76 | 31.76 | 360,071 | -0.19(-0.59%) |
May 15, 2024 | 31.58 | 31.96 | 31.50 | 31.95 | 566,306 | +0.46(+1.46%) |
May 14, 2024 | 31.29 | 31.51 | 31.25 | 31.49 | 400,408 | +0.17(+0.54%) |
May 13, 2024 | 31.39 | 31.48 | 31.29 | 31.32 | 389,051 | +0.05(+0.16%) |
May 10, 2024 | 31.46 | 31.51 | 31.20 | 31.27 | 531,358 | -0.07(-0.22%) |
May 09, 2024 | 31.20 | 31.40 | 31.08 | 31.34 | 374,487 | +0.14(+0.45%) |
May 08, 2024 | 31.11 | 31.23 | 30.94 | 31.20 | 547,021 | -0.20(-0.64%) |
May 07, 2024 | 31.31 | 31.55 | 31.26 | 31.40 | 391,693 | +0.02(+0.06%) |
May 06, 2024 | 31.03 | 31.38 | 31.01 | 31.38 | 526,041 | +0.46(+1.49%) |
May 03, 2024 | 30.81 | 31.00 | 30.64 | 30.92 | 782,561 | +0.52(+1.71%) |
May 02, 2024 | 30.26 | 30.47 | 29.90 | 30.40 | 538,742 | +0.58(+1.95%) |
May 01, 2024 | 29.78 | 30.49 | 29.65 | 29.82 | 660,749 | -0.06(-0.20%) |
Apr 30, 2024 | 30.17 | 30.35 | 29.88 | 29.88 | 606,725 | -0.39(-1.29%) |
Apr 29, 2024 | 30.20 | 30.34 | 30.11 | 30.27 | 487,655 | +0.19(+0.63%) |
Apr 26, 2024 | 29.71 | 30.15 | 29.71 | 30.08 | 990,881 | +0.74(+2.52%) |
Apr 25, 2024 | 28.95 | 29.41 | 28.91 | 29.34 | 635,735 | -0.22(-0.74%) |
Apr 24, 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 674,915 | -0.08(-0.27%) |
Apr 23, 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 465,412 | +0.53(+1.82%) |
Apr 22, 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 698,454 | +0.46(+1.61%) |
Apr 19, 2024 | 29.09 | 29.20 | 28.57 | 28.65 | 747,338 | -0.59(-2.02%) |
Apr 18, 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 1,109,641 | +0.16(+0.55%) |
Apr 17, 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 1,026,777 | -0.33(-1.12%) |
Apr 16, 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 947,309 | -0.10(-0.34%) |
Apr 15, 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 1,028,889 | -0.58(-1.93%) |
Apr 12, 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 834,581 | -0.80(-2.59%) |
Apr 11, 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 619,803 | +0.34(+1.11%) |
Apr 10, 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 732,237 | -0.47(-1.52%) |
Apr 09, 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 1,434,649 | +0.25(+0.81%) |
Apr 08, 2024 | 30.84 | 30.89 | 30.66 | 30.77 | 1,188,031 | +0.07(+0.23%) |
Apr 05, 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 1,381,805 | +0.13(+0.43%) |
Apr 04, 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 830,952 | -0.52(-1.67%) |
Apr 03, 2024 | 30.91 | 31.23 | 30.78 | 31.09 | 629,460 | +0.04(+0.13%) |
Apr 02, 2024 | 31.16 | 31.16 | 30.88 | 31.05 | 951,397 | -0.58(-1.83%) |
Apr 01, 2024 | 31.84 | 31.99 | 31.54 | 31.63 | 914,929 | -0.18(-0.57%) |
Mar 28, 2024 | 31.81 | 31.87 | 31.86 | 31.81 | 572,700 | -0.01(-0.03%) |
Mar 27, 2024 | 32.02 | 32.03 | 31.55 | 31.82 | 920,130 | -0.10(-0.31%) |
Mar 26, 2024 | 32.19 | 32.20 | 31.90 | 31.92 | 578,938 | -0.02(-0.06%) |
Mar 25, 2024 | 31.87 | 32.08 | 31.78 | 31.94 | 571,281 | -0.20(-0.62%) |
Mar 22, 2024 | 32.19 | 32.20 | 31.95 | 32.14 | 1,377,415 | -0.10(-0.31%) |
Mar 21, 2024 | 32.48 | 32.51 | 32.22 | 32.24 | 1,318,744 | -0.03(-0.09%) |
Mar 20, 2024 | 31.98 | 32.32 | 31.80 | 32.27 | 1,097,397 | +0.38(+1.19%) |
Mar 19, 2024 | 31.61 | 31.95 | 31.36 | 31.89 | 1,277,675 | +0.02(+0.06%) |
Mar 18, 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 943,670 | +0.22(+0.70%) |
Mar 15, 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 837,870 | +0.09(+0.29%) |
Mar 14, 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 954,854 | -0.52(-1.62%) |
Mar 13, 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 1,359,790 | -0.27(-0.83%) |
Mar 12, 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 1,078,901 | +0.51(+1.60%) |
Mar 11, 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 1,292,591 | -0.54(-1.67%) |
Mar 08, 2024 | 33.26 | 33.59 | 32.27 | 32.38 | 2,274,313 | -0.51(-1.55%) |
Mar 07, 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 1,871,455 | +0.54(+1.67%) |
Mar 06, 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 1,614,300 | +0.65(+2.05%) |
Mar 05, 2024 | 31.97 | 32.05 | 31.51 | 31.70 | 1,034,574 | -0.27(-0.84%) |
Mar 04, 2024 | 32.03 | 32.27 | 31.88 | 31.97 | 1,609,398 | +0.23(+0.72%) |