Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.30 | 34.39 | 33.89 | 34.37 | 1,062,855 | +0.14(+0.41%) |
May 16, 2024 | 34.49 | 34.84 | 34.20 | 34.23 | 1,105,308 | -0.56(-1.61%) |
May 15, 2024 | 34.67 | 34.96 | 34.29 | 34.79 | 1,250,093 | +1.00(+2.96%) |
May 14, 2024 | 33.12 | 33.81 | 32.98 | 33.79 | 881,866 | +0.85(+2.58%) |
May 13, 2024 | 32.85 | 32.97 | 32.77 | 32.94 | 713,521 | +0.29(+0.89%) |
May 10, 2024 | 32.88 | 32.95 | 32.64 | 32.65 | 697,120 | -0.05(-0.15%) |
May 09, 2024 | 32.56 | 33.00 | 32.52 | 32.70 | 810,049 | +0.19(+0.58%) |
May 08, 2024 | 32.43 | 32.58 | 32.31 | 32.51 | 659,746 | -0.13(-0.39%) |
May 07, 2024 | 32.73 | 33.08 | 32.64 | 32.64 | 1,154,680 | +0.00(+0.00%) |
May 06, 2024 | 32.63 | 32.92 | 32.28 | 32.64 | 1,086,117 | +0.47(+1.47%) |
May 03, 2024 | 32.20 | 32.71 | 32.03 | 32.17 | 1,105,829 | +0.58(+1.85%) |
May 02, 2024 | 30.72 | 32.23 | 30.66 | 31.58 | 1,588,450 | +0.79(+2.57%) |
May 01, 2024 | 30.76 | 31.14 | 30.47 | 30.79 | 1,439,314 | -0.06(-0.19%) |
Apr 30, 2024 | 30.87 | 31.11 | 30.75 | 30.85 | 1,031,437 | -0.29(-0.92%) |
Apr 29, 2024 | 31.39 | 31.57 | 31.05 | 31.14 | 1,163,861 | -0.18(-0.57%) |
Apr 26, 2024 | 31.03 | 31.46 | 30.89 | 31.32 | 1,101,145 | +0.41(+1.31%) |
Apr 25, 2024 | 30.88 | 31.03 | 30.51 | 30.91 | 760,629 | -0.34(-1.08%) |
Apr 24, 2024 | 31.39 | 31.39 | 30.86 | 31.25 | 898,540 | -0.22(-0.69%) |
Apr 23, 2024 | 30.96 | 31.62 | 30.85 | 31.46 | 1,014,601 | +0.59(+1.92%) |
Apr 22, 2024 | 30.56 | 30.89 | 30.14 | 30.87 | 1,069,613 | +0.55(+1.83%) |
Apr 19, 2024 | 30.04 | 30.48 | 29.99 | 30.32 | 1,028,105 | +0.21(+0.69%) |
Apr 18, 2024 | 30.41 | 30.57 | 30.03 | 30.11 | 987,236 | -0.27(-0.88%) |
Apr 17, 2024 | 30.87 | 30.94 | 30.37 | 30.38 | 662,318 | -0.08(-0.26%) |
Apr 16, 2024 | 30.62 | 30.76 | 30.29 | 30.46 | 1,208,254 | -0.38(-1.22%) |
Apr 15, 2024 | 31.57 | 31.68 | 30.60 | 30.83 | 720,678 | -0.52(-1.67%) |
Apr 12, 2024 | 31.50 | 31.74 | 31.06 | 31.36 | 684,010 | -0.36(-1.12%) |
Apr 11, 2024 | 31.95 | 32.02 | 31.55 | 31.71 | 810,628 | -0.06(-0.19%) |
Apr 10, 2024 | 32.22 | 32.22 | 31.59 | 31.77 | 911,758 | -1.01(-3.08%) |
Apr 09, 2024 | 32.67 | 32.86 | 32.42 | 32.78 | 714,213 | +0.24(+0.73%) |
Apr 08, 2024 | 32.39 | 32.58 | 32.19 | 32.54 | 543,865 | +0.42(+1.29%) |
Apr 05, 2024 | 31.86 | 32.43 | 31.65 | 32.13 | 928,040 | +0.23(+0.71%) |
Apr 04, 2024 | 32.35 | 32.58 | 31.76 | 31.90 | 1,051,605 | -0.11(-0.34%) |
Apr 03, 2024 | 31.38 | 32.16 | 31.31 | 32.01 | 1,478,657 | +0.54(+1.73%) |
Apr 02, 2024 | 31.82 | 31.90 | 31.40 | 31.46 | 1,625,766 | -0.52(-1.64%) |
Apr 01, 2024 | 32.41 | 32.41 | 31.98 | 31.99 | 900,586 | -0.51(-1.58%) |
Mar 28, 2024 | 32.61 | 32.55 | 32.55 | 32.50 | 2,015,751 | -0.09(-0.27%) |
Mar 27, 2024 | 32.02 | 32.59 | 31.96 | 32.59 | 1,902,512 | +0.79(+2.49%) |
Mar 26, 2024 | 32.18 | 32.29 | 31.69 | 31.80 | 1,291,293 | -0.20(-0.62%) |
Mar 25, 2024 | 32.11 | 32.20 | 31.75 | 32.00 | 1,067,992 | -0.12(-0.37%) |
Mar 22, 2024 | 31.87 | 32.39 | 31.63 | 32.12 | 1,886,066 | +0.21(+0.65%) |
Mar 21, 2024 | 31.73 | 32.22 | 31.65 | 31.91 | 785,275 | +0.43(+1.38%) |
Mar 20, 2024 | 30.60 | 31.56 | 30.57 | 31.47 | 969,344 | +0.83(+2.71%) |
Mar 19, 2024 | 30.64 | 31.02 | 30.58 | 30.64 | 977,747 | -0.18(-0.58%) |
Mar 18, 2024 | 30.88 | 30.92 | 30.59 | 30.82 | 980,647 | +0.04(+0.13%) |
Mar 15, 2024 | 30.69 | 31.13 | 30.69 | 30.78 | 3,258,962 | -0.16(-0.51%) |
Mar 14, 2024 | 31.37 | 31.38 | 30.70 | 30.94 | 907,757 | -0.50(-1.60%) |
Mar 13, 2024 | 31.30 | 31.55 | 31.20 | 31.45 | 783,020 | +0.09(+0.28%) |
Mar 12, 2024 | 31.45 | 31.53 | 31.18 | 31.36 | 601,775 | -0.01(-0.03%) |
Mar 11, 2024 | 31.54 | 31.64 | 31.29 | 31.37 | 780,868 | -0.32(-1.00%) |
Mar 08, 2024 | 31.93 | 32.19 | 31.68 | 31.68 | 853,604 | -0.07(-0.22%) |
Mar 07, 2024 | 32.30 | 32.37 | 31.73 | 31.75 | 923,276 | -0.29(-0.89%) |
Mar 06, 2024 | 32.06 | 32.08 | 31.61 | 32.04 | 970,427 | +0.33(+1.03%) |
Mar 05, 2024 | 31.44 | 31.92 | 31.44 | 31.71 | 1,578,610 | +0.15(+0.47%) |
Mar 04, 2024 | 31.44 | 32.10 | 31.36 | 31.56 | 1,589,231 | +0.39(+1.24%) |