Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.16 | 32.55 | 32.01 | 32.37 | 127,347 | +0.17(+0.53%) |
May 15, 2024 | 32.20 | 32.25 | 31.86 | 32.20 | 128,535 | +0.40(+1.26%) |
May 14, 2024 | 32.00 | 32.12 | 31.57 | 31.80 | 84,395 | +0.02(+0.06%) |
May 13, 2024 | 32.02 | 32.20 | 31.73 | 31.78 | 107,685 | -0.10(-0.31%) |
May 10, 2024 | 31.93 | 32.06 | 31.61 | 31.88 | 84,929 | -0.12(-0.38%) |
May 09, 2024 | 31.75 | 32.08 | 31.60 | 32.00 | 111,036 | +0.38(+1.20%) |
May 08, 2024 | 31.21 | 31.70 | 29.91 | 31.62 | 81,559 | +0.26(+0.83%) |
May 07, 2024 | 31.50 | 31.77 | 31.31 | 31.36 | 112,057 | -0.03(-0.09%) |
May 06, 2024 | 31.53 | 31.67 | 31.36 | 31.39 | 90,018 | +0.17(+0.54%) |
May 03, 2024 | 31.64 | 31.67 | 31.17 | 31.22 | 128,988 | +0.02(+0.06%) |
May 02, 2024 | 30.92 | 31.23 | 30.79 | 31.20 | 151,214 | +0.63(+2.07%) |
May 01, 2024 | 30.05 | 31.14 | 29.89 | 30.57 | 188,714 | +0.73(+2.45%) |
Apr 30, 2024 | 30.11 | 30.20 | 29.76 | 29.84 | 178,420 | -0.46(-1.50%) |
Apr 29, 2024 | 30.76 | 31.22 | 30.26 | 30.29 | 107,490 | -0.37(-1.19%) |
Apr 26, 2024 | 30.63 | 31.09 | 30.37 | 30.66 | 112,451 | -0.02(-0.06%) |
Apr 25, 2024 | 30.65 | 30.77 | 30.17 | 30.68 | 133,434 | -0.27(-0.86%) |
Apr 24, 2024 | 30.58 | 30.97 | 30.39 | 30.94 | 156,433 | +0.12(+0.39%) |
Apr 23, 2024 | 30.54 | 31.33 | 30.44 | 30.83 | 193,355 | +0.36(+1.17%) |
Apr 22, 2024 | 30.25 | 30.70 | 30.16 | 30.47 | 152,962 | +0.32(+1.05%) |
Apr 19, 2024 | 28.73 | 30.20 | 28.69 | 30.15 | 196,805 | +1.11(+3.82%) |
Apr 18, 2024 | 28.53 | 29.59 | 28.53 | 29.04 | 182,852 | +0.15(+0.51%) |
Apr 17, 2024 | 29.09 | 29.37 | 28.85 | 28.90 | 168,319 | +0.01(+0.03%) |
Apr 16, 2024 | 28.74 | 29.13 | 28.56 | 28.89 | 135,646 | -0.19(-0.65%) |
Apr 15, 2024 | 28.92 | 29.33 | 28.65 | 29.07 | 161,245 | +0.10(+0.34%) |
Apr 12, 2024 | 28.87 | 29.14 | 28.78 | 28.98 | 111,556 | -0.18(-0.61%) |
Apr 11, 2024 | 29.46 | 29.53 | 28.79 | 29.15 | 109,466 | -0.02(-0.07%) |
Apr 10, 2024 | 30.06 | 30.06 | 28.82 | 29.17 | 186,195 | -1.80(-5.81%) |
Apr 09, 2024 | 31.00 | 31.10 | 30.68 | 30.97 | 93,502 | +0.04(+0.13%) |
Apr 08, 2024 | 30.80 | 31.04 | 30.60 | 30.93 | 91,983 | +0.37(+1.20%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.51 | 30.57 | 99,915 | -0.22(-0.71%) |
Apr 04, 2024 | 31.13 | 31.45 | 30.66 | 30.79 | 179,158 | +0.09(+0.29%) |
Apr 03, 2024 | 30.95 | 31.23 | 30.67 | 30.70 | 131,172 | -0.36(-1.15%) |
Apr 02, 2024 | 31.09 | 31.46 | 30.77 | 31.05 | 247,363 | -0.50(-1.60%) |