Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.07 | 33.18 | 33.01 | 33.18 | 7,854 | +0.20(+0.61%) |
May 23, 2024 | 33.40 | 33.40 | 32.90 | 32.98 | 2,133,334 | +0.03(+0.09%) |
May 22, 2024 | 33.10 | 33.10 | 32.83 | 32.95 | 662,078 | -0.11(-0.33%) |
May 21, 2024 | 32.92 | 33.06 | 32.92 | 33.06 | 1,178,206 | +0.08(+0.24%) |
May 20, 2024 | 33.01 | 33.02 | 32.98 | 32.98 | 12,172 | +0.20(+0.62%) |
May 17, 2024 | 32.96 | 32.96 | 32.69 | 32.78 | 74,519 | -0.03(-0.10%) |
May 16, 2024 | 32.98 | 33.02 | 32.81 | 32.81 | 4,886 | -0.11(-0.34%) |
May 15, 2024 | 32.58 | 32.93 | 32.58 | 32.93 | 7,712 | +0.54(+1.67%) |
May 14, 2024 | 32.18 | 32.39 | 32.13 | 32.38 | 5,964 | +0.18(+0.55%) |
May 13, 2024 | 32.20 | 32.22 | 32.17 | 32.21 | 5,297 | -0.07(-0.22%) |
May 10, 2024 | 32.38 | 32.38 | 32.20 | 32.28 | 6,025 | +0.06(+0.19%) |
May 09, 2024 | 32.18 | 32.22 | 32.09 | 32.22 | 2,036 | +0.10(+0.30%) |
May 08, 2024 | 32.10 | 32.15 | 32.07 | 32.12 | 3,497 | -0.10(-0.32%) |
May 07, 2024 | 32.27 | 32.27 | 32.20 | 32.22 | 1,750 | +0.09(+0.28%) |
May 06, 2024 | 31.90 | 32.13 | 31.90 | 32.13 | 10,165 | +0.43(+1.36%) |
May 03, 2024 | 31.64 | 31.77 | 31.64 | 31.70 | 9,273 | +0.53(+1.70%) |
May 02, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 165 | +0.34(+1.10%) |
May 01, 2024 | 30.89 | 31.32 | 30.82 | 30.83 | 2,121 | -0.13(-0.43%) |
Apr 30, 2024 | 31.31 | 31.31 | 30.97 | 30.97 | 3,006 | -0.47(-1.49%) |
Apr 29, 2024 | 31.59 | 31.59 | 31.44 | 31.44 | 607 | -0.08(-0.27%) |
Apr 26, 2024 | 31.57 | 31.57 | 31.52 | 31.52 | 558 | +0.60(+1.93%) |
Apr 25, 2024 | 30.49 | 30.94 | 30.49 | 30.92 | 12,122 | -0.21(-0.66%) |
Apr 24, 2024 | 31.48 | 31.48 | 31.07 | 31.13 | 22,250 | -0.11(-0.35%) |
Apr 23, 2024 | 31.19 | 31.28 | 31.19 | 31.24 | 10,254 | +0.57(+1.86%) |
Apr 22, 2024 | 30.59 | 30.67 | 30.46 | 30.67 | 1,647 | +0.25(+0.82%) |
Apr 19, 2024 | 30.92 | 30.96 | 30.35 | 30.42 | 2,907 | -0.64(-2.07%) |
Apr 18, 2024 | 31.11 | 31.11 | 31.06 | 31.06 | 963 | -0.18(-0.59%) |
Apr 17, 2024 | 31.70 | 31.70 | 31.25 | 31.25 | 2,663 | -0.28(-0.90%) |
Apr 16, 2024 | 31.50 | 31.67 | 31.50 | 31.53 | 6,492 | +0.07(+0.22%) |
Apr 15, 2024 | 32.31 | 32.31 | 31.45 | 31.46 | 10,164 | -0.50(-1.56%) |
Apr 12, 2024 | 31.97 | 31.97 | 31.87 | 31.96 | 3,208 | -0.47(-1.45%) |
Apr 11, 2024 | 31.98 | 32.49 | 31.98 | 32.43 | 2,686 | +0.41(+1.28%) |
Apr 10, 2024 | 31.98 | 32.06 | 31.98 | 32.02 | 4,838 | -0.18(-0.56%) |
Apr 09, 2024 | 32.33 | 32.33 | 31.95 | 32.20 | 9,584 | -0.01(-0.02%) |
Apr 08, 2024 | 32.35 | 32.36 | 32.21 | 32.21 | 3,649 | -0.06(-0.19%) |
Apr 05, 2024 | 31.96 | 32.34 | 31.95 | 32.27 | 7,843 | +0.51(+1.61%) |
Apr 04, 2024 | 32.49 | 32.51 | 31.76 | 31.76 | 6,801 | -0.41(-1.28%) |
Apr 03, 2024 | 32.26 | 32.29 | 32.15 | 32.17 | 5,557 | +0.10(+0.31%) |
Apr 02, 2024 | 32.01 | 32.08 | 31.88 | 32.07 | 23,527 | -0.26(-0.80%) |