Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.09 | 32.25 | 32.09 | 32.18 | 47,392 | +0.35(+1.10%) |
May 23, 2024 | 32.16 | 32.36 | 31.76 | 31.83 | 94,308 | -0.20(-0.62%) |
May 22, 2024 | 32.09 | 32.14 | 31.95 | 32.03 | 75,829 | -0.41(-1.26%) |
May 21, 2024 | 32.47 | 32.50 | 32.36 | 32.44 | 42,540 | -0.10(-0.31%) |
May 20, 2024 | 32.51 | 32.59 | 32.48 | 32.54 | 21,421 | +0.27(+0.84%) |
May 17, 2024 | 32.34 | 32.34 | 32.18 | 32.27 | 18,808 | +0.27(+0.84%) |
May 16, 2024 | 32.28 | 32.30 | 32.00 | 32.00 | 276,475 | -0.51(-1.57%) |
May 15, 2024 | 32.44 | 32.54 | 32.33 | 32.51 | 26,865 | +0.26(+0.81%) |
May 14, 2024 | 32.12 | 32.25 | 32.12 | 32.25 | 85,205 | +0.19(+0.59%) |
May 13, 2024 | 32.19 | 32.19 | 32.05 | 32.06 | 67,884 | -0.21(-0.65%) |
May 10, 2024 | 32.43 | 32.43 | 32.23 | 32.27 | 29,051 | -0.13(-0.40%) |
May 09, 2024 | 32.11 | 32.40 | 32.10 | 32.40 | 27,189 | +0.18(+0.56%) |
May 08, 2024 | 32.13 | 32.22 | 32.00 | 32.22 | 89,830 | -0.37(-1.14%) |
May 07, 2024 | 32.77 | 32.77 | 32.52 | 32.59 | 153,290 | -0.40(-1.21%) |
May 06, 2024 | 32.99 | 33.00 | 32.90 | 32.99 | 30,446 | +0.17(+0.52%) |
May 03, 2024 | 32.79 | 32.89 | 32.63 | 32.82 | 73,599 | +0.27(+0.83%) |
May 02, 2024 | 32.30 | 32.60 | 32.28 | 32.55 | 361,460 | +0.70(+2.20%) |
May 01, 2024 | 31.88 | 32.25 | 31.82 | 31.85 | 26,197 | -0.15(-0.47%) |
Apr 30, 2024 | 32.32 | 32.37 | 32.00 | 32.00 | 29,786 | +0.01(+0.03%) |
Apr 29, 2024 | 31.92 | 32.10 | 31.89 | 31.99 | 55,653 | +0.26(+0.82%) |
Apr 26, 2024 | 31.62 | 31.80 | 31.62 | 31.73 | 42,331 | +0.21(+0.67%) |
Apr 25, 2024 | 31.29 | 31.60 | 31.25 | 31.52 | 203,268 | -0.48(-1.50%) |
Apr 24, 2024 | 32.13 | 32.14 | 31.98 | 32.00 | 18,428 | -0.01(-0.03%) |
Apr 23, 2024 | 31.95 | 32.10 | 31.95 | 32.01 | 36,578 | +0.02(+0.06%) |
Apr 22, 2024 | 31.84 | 32.10 | 31.80 | 31.99 | 85,778 | +0.28(+0.88%) |
Apr 19, 2024 | 31.64 | 31.79 | 31.61 | 31.71 | 49,862 | +0.09(+0.28%) |
Apr 18, 2024 | 31.70 | 31.84 | 31.57 | 31.62 | 75,693 | -0.10(-0.32%) |
Apr 17, 2024 | 31.83 | 31.83 | 31.57 | 31.72 | 97,908 | -0.25(-0.78%) |
Apr 16, 2024 | 32.17 | 32.17 | 31.92 | 31.97 | 123,429 | -0.68(-2.08%) |
Apr 15, 2024 | 33.00 | 33.07 | 32.57 | 32.65 | 51,300 | +0.01(+0.03%) |
Apr 12, 2024 | 32.92 | 32.94 | 32.62 | 32.64 | 80,737 | -0.34(-1.03%) |
Apr 11, 2024 | 33.05 | 33.07 | 32.72 | 32.98 | 87,672 | +0.32(+0.98%) |
Apr 10, 2024 | 32.74 | 32.76 | 32.52 | 32.66 | 71,367 | -0.48(-1.45%) |
Apr 09, 2024 | 33.30 | 33.35 | 33.04 | 33.14 | 73,251 | +0.05(+0.15%) |
Apr 08, 2024 | 33.08 | 33.14 | 33.00 | 33.09 | 216,716 | +0.29(+0.88%) |
Apr 05, 2024 | 32.75 | 32.88 | 32.70 | 32.80 | 29,785 | +0.13(+0.40%) |
Apr 04, 2024 | 33.09 | 33.09 | 32.62 | 32.67 | 52,448 | -0.19(-0.58%) |
Apr 03, 2024 | 32.68 | 32.90 | 32.64 | 32.86 | 268,170 | +0.33(+1.01%) |
Apr 02, 2024 | 32.57 | 32.57 | 32.35 | 32.53 | 1,587,401 | -0.12(-0.37%) |
Apr 01, 2024 | 32.86 | 33.01 | 32.40 | 32.65 | 106,142 | -0.58(-1.75%) |
Mar 28, 2024 | 33.18 | 33.27 | 33.10 | 33.23 | 64,101 | -0.13(-0.39%) |
Mar 27, 2024 | 33.25 | 33.36 | 33.18 | 33.36 | 184,671 | +0.14(+0.42%) |
Mar 26, 2024 | 33.25 | 33.31 | 33.16 | 33.22 | 34,285 | +0.09(+0.27%) |
Mar 25, 2024 | 33.17 | 33.19 | 33.03 | 33.13 | 89,177 | -0.31(-0.93%) |
Mar 22, 2024 | 33.41 | 33.53 | 33.41 | 33.44 | 127,529 | +0.13(+0.39%) |
Mar 21, 2024 | 33.24 | 33.34 | 33.20 | 33.31 | 75,607 | +0.18(+0.54%) |
Mar 20, 2024 | 32.92 | 33.13 | 32.81 | 33.13 | 35,806 | +0.25(+0.76%) |
Mar 19, 2024 | 32.70 | 32.91 | 32.65 | 32.88 | 114,030 | +0.25(+0.77%) |
Mar 18, 2024 | 32.60 | 32.63 | 32.46 | 32.63 | 60,521 | +0.35(+1.08%) |
Mar 15, 2024 | 32.19 | 32.29 | 32.13 | 32.28 | 233,826 | +0.42(+1.32%) |
Mar 14, 2024 | 32.14 | 32.14 | 31.81 | 31.86 | 50,063 | -0.04(-0.13%) |
Mar 13, 2024 | 31.87 | 31.98 | 31.80 | 31.90 | 65,851 | -0.21(-0.65%) |
Mar 12, 2024 | 32.07 | 32.18 | 31.88 | 32.11 | 88,266 | +0.01(+0.03%) |
Mar 11, 2024 | 32.30 | 32.30 | 32.02 | 32.10 | 257,769 | -0.90(-2.73%) |
Mar 08, 2024 | 33.14 | 33.21 | 32.99 | 33.00 | 100,625 | +0.13(+0.40%) |
Mar 07, 2024 | 32.86 | 32.89 | 32.79 | 32.87 | 142,358 | +0.07(+0.21%) |
Mar 06, 2024 | 32.82 | 32.88 | 32.67 | 32.80 | 98,123 | +0.53(+1.64%) |
Mar 05, 2024 | 32.29 | 32.36 | 32.19 | 32.27 | 87,682 | +0.28(+0.88%) |
Mar 04, 2024 | 32.03 | 32.04 | 31.90 | 31.99 | 78,410 | -0.13(-0.40%) |