Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.23 | 32.37 | 32.17 | 32.26 | 2,082,087 | +0.14(+0.44%) |
May 16, 2024 | 32.19 | 32.29 | 31.90 | 32.12 | 7,912,265 | -0.08(-0.25%) |
May 15, 2024 | 32.19 | 32.23 | 32.15 | 32.20 | 1,006,245 | +0.05(+0.15%) |
May 14, 2024 | 32.13 | 32.20 | 32.12 | 32.15 | 1,202,209 | +0.03(+0.09%) |
May 13, 2024 | 32.14 | 32.20 | 32.07 | 32.12 | 1,202,119 | -0.01(-0.03%) |
May 10, 2024 | 32.16 | 32.20 | 32.08 | 32.13 | 1,451,705 | -0.03(-0.09%) |
May 09, 2024 | 32.32 | 32.35 | 32.15 | 32.16 | 1,030,710 | -0.22(-0.68%) |
May 08, 2024 | 32.27 | 32.39 | 32.15 | 32.38 | 972,016 | +0.13(+0.40%) |
May 07, 2024 | 32.28 | 32.37 | 32.24 | 32.25 | 1,043,037 | -0.09(-0.28%) |
May 06, 2024 | 32.22 | 32.40 | 32.20 | 32.34 | 821,412 | +0.10(+0.31%) |
May 03, 2024 | 32.24 | 32.30 | 32.18 | 32.24 | 774,328 | +0.01(+0.03%) |
May 02, 2024 | 32.15 | 32.25 | 32.14 | 32.23 | 898,473 | +0.14(+0.44%) |
May 01, 2024 | 32.03 | 32.20 | 31.90 | 32.09 | 2,095,512 | +0.05(+0.16%) |
Apr 30, 2024 | 32.14 | 32.16 | 31.96 | 32.04 | 921,885 | -0.16(-0.50%) |
Apr 29, 2024 | 32.19 | 32.29 | 32.10 | 32.20 | 576,140 | +0.02(+0.06%) |
Apr 26, 2024 | 32.05 | 32.20 | 32.05 | 32.18 | 579,660 | +0.04(+0.12%) |
Apr 25, 2024 | 31.98 | 32.15 | 31.94 | 32.14 | 756,818 | +0.10(+0.31%) |
Apr 24, 2024 | 32.00 | 32.19 | 31.95 | 32.04 | 1,048,880 | +0.06(+0.19%) |
Apr 23, 2024 | 32.05 | 32.06 | 31.93 | 31.98 | 828,994 | -0.02(-0.06%) |
Apr 22, 2024 | 31.98 | 32.04 | 31.92 | 32.00 | 680,475 | +0.03(+0.09%) |
Apr 19, 2024 | 31.96 | 32.04 | 31.89 | 31.97 | 884,849 | +0.01(+0.03%) |
Apr 18, 2024 | 32.03 | 32.03 | 31.90 | 31.96 | 872,422 | +0.00(+0.00%) |
Apr 17, 2024 | 32.02 | 32.13 | 31.89 | 31.96 | 2,049,828 | -0.03(-0.09%) |
Apr 16, 2024 | 32.01 | 32.23 | 31.95 | 31.99 | 2,189,820 | -0.06(-0.19%) |
Apr 15, 2024 | 32.17 | 32.23 | 32.00 | 32.05 | 2,225,494 | -0.10(-0.31%) |
Apr 12, 2024 | 32.22 | 32.30 | 32.06 | 32.15 | 1,867,266 | -0.10(-0.31%) |
Apr 11, 2024 | 32.25 | 32.38 | 32.17 | 32.25 | 1,251,772 | -0.01(-0.03%) |
Apr 10, 2024 | 32.05 | 32.33 | 32.03 | 32.26 | 1,471,353 | +0.01(+0.03%) |
Apr 09, 2024 | 32.15 | 32.30 | 32.10 | 32.25 | 1,172,038 | +0.07(+0.22%) |
Apr 08, 2024 | 32.10 | 32.25 | 32.02 | 32.18 | 1,269,428 | +0.11(+0.34%) |
Apr 05, 2024 | 31.97 | 32.11 | 31.90 | 32.07 | 2,268,314 | +0.10(+0.31%) |
Apr 04, 2024 | 32.16 | 32.20 | 31.83 | 31.97 | 3,931,201 | -0.14(-0.43%) |
Apr 03, 2024 | 32.15 | 32.32 | 32.10 | 32.11 | 5,473,540 | -0.05(-0.16%) |
Apr 02, 2024 | 32.18 | 32.29 | 32.14 | 32.16 | 10,150,845 | -0.15(-0.46%) |
Apr 01, 2024 | 33.20 | 33.68 | 31.91 | 32.31 | 10,096,567 | +0.79(+2.50%) |
Mar 28, 2024 | 31.21 | 31.59 | 31.25 | 31.52 | 861,898 | +0.31(+0.99%) |
Mar 27, 2024 | 30.73 | 31.90 | 30.55 | 31.21 | 1,575,993 | +0.46(+1.49%) |
Mar 26, 2024 | 28.77 | 32.48 | 28.57 | 30.75 | 3,495,775 | +2.05(+7.16%) |
Mar 25, 2024 | 28.99 | 29.14 | 28.34 | 28.70 | 741,328 | -0.34(-1.17%) |
Mar 22, 2024 | 28.71 | 29.29 | 28.42 | 29.04 | 992,813 | +0.23(+0.80%) |
Mar 21, 2024 | 28.81 | 29.12 | 28.81 | 28.81 | 1,258,200 | +0.20(+0.70%) |
Mar 20, 2024 | 28.36 | 28.62 | 27.59 | 28.61 | 1,194,776 | +0.27(+0.95%) |
Mar 19, 2024 | 28.30 | 28.75 | 27.65 | 28.34 | 1,351,258 | -0.25(-0.87%) |
Mar 18, 2024 | 27.20 | 29.20 | 26.59 | 28.59 | 4,920,497 | +7.00(+32.41%) |
Mar 15, 2024 | 22.12 | 22.39 | 21.54 | 21.59 | 655,084 | -0.66(-2.99%) |
Mar 14, 2024 | 22.82 | 22.90 | 22.00 | 22.26 | 498,759 | -0.57(-2.48%) |
Mar 13, 2024 | 22.65 | 23.48 | 22.65 | 22.82 | 372,026 | -0.01(-0.04%) |
Mar 12, 2024 | 23.18 | 23.34 | 22.54 | 22.83 | 512,627 | -0.20(-0.86%) |
Mar 11, 2024 | 23.28 | 23.36 | 23.01 | 23.03 | 305,664 | -0.09(-0.39%) |
Mar 08, 2024 | 24.18 | 24.37 | 23.11 | 23.12 | 857,229 | -0.48(-2.02%) |
Mar 07, 2024 | 22.82 | 23.90 | 22.73 | 23.60 | 964,848 | +0.98(+4.34%) |
Mar 06, 2024 | 23.32 | 25.77 | 22.14 | 22.61 | 1,728,550 | -2.46(-9.81%) |
Mar 05, 2024 | 25.55 | 25.67 | 24.80 | 25.08 | 648,155 | -0.41(-1.60%) |
Mar 04, 2024 | 26.30 | 26.54 | 25.34 | 25.48 | 535,032 | -0.75(-2.87%) |