Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.46 | 32.56 | 32.42 | 32.50 | 87,953 | +0.04(+0.12%) |
May 16, 2024 | 32.47 | 32.52 | 32.40 | 32.46 | 85,519 | -0.07(-0.22%) |
May 15, 2024 | 32.73 | 32.73 | 32.44 | 32.53 | 77,559 | +0.13(+0.40%) |
May 14, 2024 | 32.40 | 32.58 | 32.30 | 32.40 | 88,400 | +0.27(+0.84%) |
May 13, 2024 | 32.32 | 32.43 | 32.13 | 32.13 | 120,392 | +0.04(+0.12%) |
May 10, 2024 | 32.29 | 32.29 | 31.98 | 32.09 | 135,528 | -0.12(-0.37%) |
May 09, 2024 | 31.85 | 32.23 | 31.85 | 32.21 | 261,061 | +0.37(+1.16%) |
May 08, 2024 | 31.61 | 31.88 | 31.59 | 31.84 | 167,900 | +0.03(+0.09%) |
May 07, 2024 | 31.90 | 32.06 | 31.80 | 31.81 | 103,203 | -0.01(-0.03%) |
May 06, 2024 | 31.77 | 31.89 | 31.77 | 31.82 | 64,318 | +0.28(+0.89%) |
May 03, 2024 | 31.78 | 31.85 | 31.44 | 31.54 | 126,040 | +0.16(+0.51%) |
May 02, 2024 | 31.20 | 31.39 | 31.02 | 31.38 | 100,312 | +0.49(+1.59%) |
May 01, 2024 | 30.77 | 31.35 | 30.74 | 30.89 | 162,528 | +0.08(+0.26%) |
Apr 30, 2024 | 31.13 | 31.13 | 30.79 | 30.81 | 150,037 | -0.58(-1.85%) |
Apr 29, 2024 | 31.41 | 31.53 | 31.31 | 31.39 | 148,212 | +0.14(+0.45%) |
Apr 26, 2024 | 31.21 | 31.41 | 31.19 | 31.25 | 158,030 | +0.03(+0.10%) |
Apr 25, 2024 | 31.19 | 31.24 | 30.96 | 31.22 | 114,854 | -0.31(-0.98%) |
Apr 24, 2024 | 31.39 | 31.55 | 31.24 | 31.53 | 198,646 | +0.00(+0.00%) |
Apr 23, 2024 | 31.10 | 31.64 | 31.05 | 31.53 | 138,393 | +0.37(+1.18%) |
Apr 22, 2024 | 30.98 | 31.29 | 30.84 | 31.16 | 180,154 | +0.27(+0.87%) |
Apr 19, 2024 | 30.31 | 30.92 | 30.31 | 30.89 | 118,845 | +0.43(+1.41%) |
Apr 18, 2024 | 30.43 | 30.67 | 30.29 | 30.46 | 87,765 | +0.20(+0.66%) |
Apr 17, 2024 | 30.62 | 30.73 | 30.26 | 30.26 | 129,690 | -0.17(-0.56%) |
Apr 16, 2024 | 30.45 | 30.55 | 30.19 | 30.43 | 106,370 | -0.22(-0.72%) |
Apr 15, 2024 | 31.03 | 31.11 | 30.48 | 30.65 | 88,518 | -0.19(-0.61%) |
Apr 12, 2024 | 31.13 | 31.25 | 30.75 | 30.84 | 72,358 | -0.38(-1.21%) |
Apr 11, 2024 | 31.25 | 31.32 | 31.00 | 31.22 | 103,039 | +0.11(+0.35%) |
Apr 10, 2024 | 31.45 | 31.50 | 30.95 | 31.11 | 123,611 | -1.03(-3.20%) |
Apr 09, 2024 | 32.13 | 32.23 | 31.93 | 32.14 | 87,639 | +0.13(+0.41%) |
Apr 08, 2024 | 31.94 | 32.11 | 31.85 | 32.01 | 63,156 | +0.27(+0.85%) |
Apr 05, 2024 | 31.61 | 31.87 | 31.57 | 31.74 | 68,860 | +0.05(+0.16%) |
Apr 04, 2024 | 32.12 | 32.21 | 31.60 | 31.69 | 295,083 | -0.15(-0.47%) |
Apr 03, 2024 | 31.65 | 31.93 | 31.65 | 31.84 | 92,623 | +0.07(+0.22%) |
Apr 02, 2024 | 31.94 | 31.97 | 31.62 | 31.77 | 135,042 | -0.47(-1.45%) |