Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.93 | 33.27 | 32.76 | 33.22 | 69,675 | +0.29(+0.88%) |
May 15, 2024 | 33.07 | 33.07 | 32.73 | 32.93 | 72,536 | +0.28(+0.86%) |
May 14, 2024 | 32.66 | 32.69 | 32.38 | 32.65 | 87,600 | +0.39(+1.21%) |
May 13, 2024 | 32.49 | 32.77 | 32.26 | 32.26 | 65,067 | -0.10(-0.31%) |
May 10, 2024 | 32.52 | 32.61 | 32.20 | 32.36 | 47,796 | -0.07(-0.22%) |
May 09, 2024 | 32.17 | 32.47 | 32.11 | 32.43 | 110,219 | +0.39(+1.22%) |
May 08, 2024 | 31.50 | 32.20 | 31.50 | 32.04 | 81,144 | +0.18(+0.56%) |
May 07, 2024 | 32.01 | 32.41 | 31.83 | 31.86 | 94,967 | -0.13(-0.40%) |
May 06, 2024 | 31.92 | 32.14 | 31.67 | 31.99 | 271,238 | +0.11(+0.34%) |
May 03, 2024 | 32.02 | 32.02 | 31.61 | 31.88 | 136,167 | +0.19(+0.59%) |
May 02, 2024 | 31.65 | 31.94 | 31.56 | 31.69 | 134,269 | +0.28(+0.88%) |
May 01, 2024 | 31.47 | 31.75 | 31.26 | 31.42 | 140,274 | -0.05(-0.16%) |
Apr 30, 2024 | 31.09 | 31.83 | 31.09 | 31.46 | 88,416 | -0.30(-0.94%) |
Apr 29, 2024 | 32.07 | 32.36 | 31.66 | 31.76 | 86,438 | -0.22(-0.68%) |
Apr 26, 2024 | 32.29 | 32.51 | 31.88 | 31.98 | 64,961 | -0.14(-0.43%) |
Apr 25, 2024 | 32.55 | 32.98 | 31.87 | 32.12 | 160,552 | -0.77(-2.35%) |
Apr 24, 2024 | 32.55 | 33.09 | 32.25 | 32.89 | 166,663 | -0.05(-0.15%) |
Apr 23, 2024 | 32.73 | 33.76 | 32.73 | 32.94 | 135,186 | +0.01(+0.03%) |
Apr 22, 2024 | 32.77 | 33.25 | 32.77 | 32.93 | 50,622 | +0.05(+0.15%) |
Apr 19, 2024 | 31.52 | 32.97 | 31.52 | 32.88 | 102,895 | +1.27(+4.02%) |
Apr 18, 2024 | 31.10 | 31.81 | 31.10 | 31.61 | 88,343 | +0.53(+1.69%) |
Apr 17, 2024 | 31.44 | 31.69 | 31.09 | 31.09 | 61,332 | -0.06(-0.19%) |
Apr 16, 2024 | 31.46 | 31.52 | 31.14 | 31.15 | 61,723 | -0.51(-1.60%) |
Apr 15, 2024 | 32.02 | 32.22 | 31.44 | 31.65 | 58,808 | -0.22(-0.68%) |
Apr 12, 2024 | 31.61 | 31.99 | 31.57 | 31.87 | 49,515 | +0.07(+0.22%) |
Apr 11, 2024 | 31.85 | 31.99 | 31.44 | 31.80 | 67,531 | +0.04(+0.12%) |
Apr 10, 2024 | 32.57 | 32.58 | 31.44 | 31.76 | 99,157 | -1.71(-5.10%) |
Apr 09, 2024 | 33.55 | 33.57 | 33.24 | 33.47 | 59,663 | +0.06(+0.18%) |
Apr 08, 2024 | 32.94 | 33.51 | 32.94 | 33.41 | 74,844 | +0.45(+1.35%) |
Apr 05, 2024 | 32.78 | 33.10 | 32.68 | 32.96 | 47,636 | -0.03(-0.09%) |
Apr 04, 2024 | 33.19 | 33.72 | 32.93 | 32.99 | 107,825 | +0.01(+0.03%) |
Apr 03, 2024 | 32.67 | 33.66 | 32.43 | 32.98 | 111,113 | +0.11(+0.33%) |
Apr 02, 2024 | 33.03 | 33.11 | 32.56 | 32.87 | 129,026 | -0.48(-1.43%) |
Apr 01, 2024 | 34.15 | 34.15 | 33.04 | 33.35 | 88,334 | -1.00(-2.92%) |
Mar 28, 2024 | 33.64 | 34.45 | 33.27 | 34.35 | 168,491 | +0.79(+2.36%) |
Mar 27, 2024 | 32.79 | 33.57 | 32.79 | 33.56 | 83,682 | +0.83(+2.55%) |
Mar 26, 2024 | 32.78 | 32.97 | 32.63 | 32.72 | 87,165 | +0.07(+0.21%) |
Mar 25, 2024 | 32.89 | 33.16 | 32.47 | 32.65 | 57,146 | -0.08(-0.24%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.34 | 32.73 | 93,304 | +0.03(+0.09%) |
Mar 21, 2024 | 32.45 | 32.94 | 32.42 | 32.70 | 110,271 | +0.38(+1.17%) |
Mar 20, 2024 | 31.37 | 32.64 | 31.05 | 32.33 | 87,882 | +0.93(+2.97%) |
Mar 19, 2024 | 31.33 | 31.64 | 31.33 | 31.40 | 92,032 | +0.12(+0.38%) |
Mar 18, 2024 | 31.69 | 31.88 | 31.20 | 31.28 | 87,115 | -0.46(-1.44%) |
Mar 15, 2024 | 31.46 | 32.30 | 31.46 | 31.73 | 1,134,600 | +0.11(+0.34%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.43 | 31.62 | 147,673 | -0.68(-2.12%) |
Mar 13, 2024 | 32.58 | 33.26 | 32.17 | 32.31 | 103,930 | -0.30(-0.91%) |
Mar 12, 2024 | 32.99 | 33.21 | 32.54 | 32.61 | 100,220 | -0.56(-1.67%) |
Mar 11, 2024 | 33.23 | 33.48 | 33.08 | 33.16 | 95,681 | -0.18(-0.54%) |
Mar 08, 2024 | 33.64 | 33.96 | 33.33 | 33.34 | 121,254 | +0.12(+0.36%) |
Mar 07, 2024 | 33.49 | 34.15 | 32.36 | 33.22 | 113,020 | +0.00(+0.00%) |
Mar 06, 2024 | 33.01 | 33.72 | 32.38 | 33.22 | 153,256 | +0.21(+0.63%) |
Mar 05, 2024 | 32.33 | 33.46 | 32.33 | 33.01 | 138,043 | +0.29(+0.88%) |
Mar 04, 2024 | 31.35 | 33.53 | 31.03 | 32.72 | 312,842 | +1.86(+6.04%) |