Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.44 | 33.03 | 32.32 | 32.69 | 71,989 | +0.42(+1.30%) |
May 15, 2024 | 31.71 | 32.44 | 31.47 | 32.27 | 60,836 | +0.76(+2.41%) |
May 14, 2024 | 31.95 | 31.95 | 31.36 | 31.51 | 32,295 | -0.01(-0.03%) |
May 13, 2024 | 32.05 | 32.05 | 31.36 | 31.52 | 49,465 | -0.40(-1.25%) |
May 10, 2024 | 31.96 | 32.14 | 31.43 | 31.92 | 35,415 | -0.25(-0.78%) |
May 09, 2024 | 31.20 | 32.19 | 31.12 | 32.17 | 60,057 | +0.86(+2.75%) |
May 08, 2024 | 31.35 | 32.65 | 30.31 | 31.31 | 90,152 | -2.22(-6.62%) |
May 07, 2024 | 33.48 | 34.47 | 32.97 | 33.53 | 66,804 | -0.87(-2.53%) |
May 06, 2024 | 34.64 | 34.76 | 34.27 | 34.40 | 33,416 | +0.34(+1.00%) |
May 03, 2024 | 34.37 | 34.37 | 33.92 | 34.06 | 37,509 | +0.26(+0.77%) |
May 02, 2024 | 33.56 | 33.90 | 33.43 | 33.80 | 49,336 | +0.42(+1.26%) |
May 01, 2024 | 33.25 | 34.13 | 33.09 | 33.38 | 89,289 | +0.38(+1.15%) |
Apr 30, 2024 | 33.81 | 33.81 | 32.97 | 33.00 | 91,313 | -0.86(-2.54%) |
Apr 29, 2024 | 33.70 | 34.05 | 33.70 | 33.86 | 45,170 | +0.45(+1.35%) |
Apr 26, 2024 | 33.60 | 33.86 | 33.15 | 33.41 | 48,791 | +0.05(+0.15%) |
Apr 25, 2024 | 33.10 | 33.59 | 33.09 | 33.36 | 40,778 | +0.14(+0.42%) |
Apr 24, 2024 | 33.15 | 33.54 | 32.98 | 33.22 | 47,567 | -0.03(-0.09%) |
Apr 23, 2024 | 33.33 | 33.80 | 33.24 | 33.25 | 37,710 | -0.16(-0.48%) |
Apr 22, 2024 | 33.55 | 33.90 | 33.29 | 33.41 | 38,894 | +0.14(+0.42%) |
Apr 19, 2024 | 32.91 | 33.56 | 32.91 | 33.27 | 42,055 | +0.20(+0.60%) |
Apr 18, 2024 | 32.75 | 33.33 | 32.55 | 33.07 | 61,961 | +0.29(+0.88%) |
Apr 17, 2024 | 33.83 | 33.88 | 32.76 | 32.78 | 34,574 | -0.75(-2.24%) |
Apr 16, 2024 | 33.13 | 33.79 | 32.29 | 33.53 | 41,664 | +0.35(+1.05%) |
Apr 15, 2024 | 33.10 | 33.56 | 32.63 | 33.18 | 103,191 | +0.16(+0.48%) |
Apr 12, 2024 | 33.71 | 33.78 | 32.92 | 33.02 | 31,638 | -0.76(-2.25%) |
Apr 11, 2024 | 33.67 | 34.01 | 33.52 | 33.78 | 37,520 | +0.22(+0.66%) |
Apr 10, 2024 | 33.93 | 34.12 | 33.18 | 33.56 | 44,619 | -1.20(-3.45%) |
Apr 09, 2024 | 34.47 | 34.84 | 34.17 | 34.76 | 22,812 | +0.38(+1.11%) |
Apr 08, 2024 | 34.40 | 34.82 | 34.37 | 34.38 | 21,816 | +0.20(+0.59%) |
Apr 05, 2024 | 34.35 | 34.48 | 33.95 | 34.18 | 23,787 | -0.43(-1.24%) |
Apr 04, 2024 | 35.26 | 35.26 | 34.43 | 34.61 | 41,297 | -0.25(-0.72%) |
Apr 03, 2024 | 34.29 | 35.24 | 34.29 | 34.86 | 41,030 | +0.23(+0.66%) |
Apr 02, 2024 | 34.84 | 35.33 | 34.27 | 34.63 | 44,976 | -0.62(-1.76%) |
Apr 01, 2024 | 35.52 | 35.52 | 35.03 | 35.25 | 19,586 | -0.08(-0.23%) |
Mar 28, 2024 | 34.74 | 35.39 | 34.66 | 35.33 | 69,152 | +0.51(+1.46%) |
Mar 27, 2024 | 34.02 | 34.93 | 34.02 | 34.82 | 31,755 | +1.00(+2.96%) |
Mar 26, 2024 | 33.92 | 34.80 | 33.70 | 33.82 | 44,684 | -0.04(-0.12%) |
Mar 25, 2024 | 34.67 | 34.73 | 33.74 | 33.86 | 39,249 | -0.58(-1.68%) |
Mar 22, 2024 | 34.83 | 34.89 | 34.37 | 34.44 | 33,176 | -0.26(-0.75%) |
Mar 21, 2024 | 34.15 | 34.98 | 34.15 | 34.70 | 52,251 | +0.50(+1.46%) |
Mar 20, 2024 | 33.31 | 34.34 | 33.24 | 34.20 | 34,003 | +0.97(+2.92%) |
Mar 19, 2024 | 33.04 | 33.26 | 32.90 | 33.23 | 35,526 | +0.09(+0.27%) |
Mar 18, 2024 | 33.42 | 33.63 | 33.13 | 33.14 | 56,521 | -0.33(-0.99%) |
Mar 15, 2024 | 33.98 | 34.16 | 33.40 | 33.47 | 129,628 | -0.71(-2.08%) |
Mar 14, 2024 | 34.51 | 34.60 | 34.00 | 34.18 | 32,866 | -0.58(-1.67%) |
Mar 13, 2024 | 34.81 | 35.10 | 34.65 | 34.76 | 34,447 | -0.22(-0.63%) |
Mar 12, 2024 | 34.78 | 35.04 | 34.41 | 34.98 | 31,909 | +0.03(+0.09%) |
Mar 11, 2024 | 35.07 | 35.07 | 34.60 | 34.95 | 27,900 | -0.19(-0.54%) |
Mar 08, 2024 | 35.35 | 35.54 | 34.83 | 35.14 | 33,004 | +0.18(+0.51%) |
Mar 07, 2024 | 34.96 | 35.06 | 34.63 | 34.96 | 33,663 | +0.26(+0.75%) |
Mar 06, 2024 | 34.53 | 35.03 | 34.38 | 34.70 | 59,867 | +0.57(+1.67%) |
Mar 05, 2024 | 34.34 | 35.02 | 33.83 | 34.13 | 42,362 | -0.48(-1.39%) |
Mar 04, 2024 | 35.41 | 35.47 | 34.56 | 34.61 | 33,757 | -0.74(-2.09%) |