Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.80 | 31.82 | 31.18 | 31.20 | 23,528 | -0.62(-1.95%) |
May 15, 2024 | 31.95 | 31.95 | 31.32 | 31.82 | 30,912 | +0.12(+0.38%) |
May 14, 2024 | 31.30 | 31.77 | 31.30 | 31.70 | 6,596 | +0.40(+1.28%) |
May 13, 2024 | 32.00 | 32.00 | 31.07 | 31.30 | 25,493 | -0.11(-0.35%) |
May 10, 2024 | 31.81 | 31.89 | 31.23 | 31.41 | 5,213 | -0.55(-1.72%) |
May 09, 2024 | 31.21 | 32.08 | 31.21 | 31.96 | 4,604 | +0.63(+2.01%) |
May 08, 2024 | 31.05 | 31.33 | 30.71 | 31.33 | 6,480 | -0.41(-1.29%) |
May 07, 2024 | 32.25 | 32.33 | 31.59 | 31.74 | 13,791 | -0.61(-1.89%) |
May 06, 2024 | 31.89 | 32.40 | 31.89 | 32.35 | 9,307 | +0.93(+2.96%) |
May 03, 2024 | 31.78 | 32.28 | 31.30 | 31.42 | 26,072 | +0.61(+1.98%) |
May 02, 2024 | 30.47 | 30.81 | 29.77 | 30.81 | 13,956 | +1.10(+3.70%) |
May 01, 2024 | 30.28 | 31.39 | 29.38 | 29.71 | 18,289 | -0.53(-1.75%) |
Apr 30, 2024 | 31.65 | 32.10 | 30.18 | 30.24 | 21,391 | -2.42(-7.41%) |
Apr 29, 2024 | 32.38 | 32.80 | 31.80 | 32.66 | 34,353 | +2.07(+6.77%) |
Apr 26, 2024 | 30.11 | 31.05 | 30.11 | 30.59 | 47,267 | +0.74(+2.48%) |
Apr 25, 2024 | 28.50 | 29.90 | 28.23 | 29.85 | 14,925 | +0.04(+0.13%) |
Apr 24, 2024 | 30.19 | 30.38 | 29.21 | 29.81 | 19,506 | +0.83(+2.86%) |
Apr 23, 2024 | 28.26 | 29.16 | 28.09 | 28.98 | 13,951 | +1.03(+3.69%) |
Apr 22, 2024 | 27.83 | 28.34 | 27.19 | 27.95 | 16,937 | +0.36(+1.30%) |
Apr 19, 2024 | 28.29 | 28.48 | 27.27 | 27.59 | 23,078 | -0.76(-2.68%) |
Apr 18, 2024 | 28.69 | 29.35 | 28.13 | 28.35 | 14,564 | -0.61(-2.11%) |
Apr 17, 2024 | 29.50 | 29.50 | 28.55 | 28.96 | 39,446 | -0.38(-1.30%) |
Apr 16, 2024 | 29.47 | 29.47 | 28.89 | 29.34 | 11,751 | -0.52(-1.74%) |
Apr 15, 2024 | 31.75 | 31.75 | 29.81 | 29.86 | 28,187 | -1.64(-5.21%) |
Apr 12, 2024 | 32.22 | 32.23 | 31.18 | 31.50 | 24,373 | -1.65(-4.98%) |
Apr 11, 2024 | 32.56 | 33.40 | 31.96 | 33.15 | 8,927 | +0.73(+2.25%) |
Apr 10, 2024 | 32.10 | 32.58 | 31.90 | 32.42 | 24,518 | -1.52(-4.48%) |
Apr 09, 2024 | 33.72 | 33.94 | 33.06 | 33.94 | 18,381 | +0.53(+1.59%) |
Apr 08, 2024 | 33.07 | 33.65 | 33.07 | 33.41 | 18,213 | +0.87(+2.67%) |
Apr 05, 2024 | 32.23 | 33.08 | 32.18 | 32.54 | 25,085 | +0.45(+1.40%) |
Apr 04, 2024 | 33.93 | 34.24 | 32.05 | 32.09 | 23,195 | -1.11(-3.34%) |
Apr 03, 2024 | 32.81 | 33.48 | 32.68 | 33.20 | 19,427 | +0.08(+0.24%) |
Apr 02, 2024 | 32.99 | 33.14 | 32.68 | 33.12 | 18,141 | -1.56(-4.50%) |