Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.98 | 32.13 | 31.96 | 32.09 | 1,160,548 | +0.14(+0.44%) |
May 17, 2024 | 31.92 | 31.95 | 31.80 | 31.95 | 819,994 | +0.09(+0.28%) |
May 16, 2024 | 31.95 | 32.05 | 31.84 | 31.86 | 1,259,824 | -0.18(-0.56%) |
May 15, 2024 | 31.74 | 32.05 | 31.68 | 32.04 | 1,284,143 | +0.45(+1.42%) |
May 14, 2024 | 31.42 | 31.60 | 31.39 | 31.59 | 1,068,699 | +0.17(+0.54%) |
May 13, 2024 | 31.55 | 31.55 | 31.32 | 31.42 | 717,444 | -0.06(-0.19%) |
May 10, 2024 | 31.60 | 31.68 | 31.40 | 31.48 | 1,029,267 | +0.00(+0.00%) |
May 09, 2024 | 31.33 | 31.50 | 31.23 | 31.48 | 952,236 | +0.16(+0.51%) |
May 08, 2024 | 31.17 | 31.42 | 31.16 | 31.32 | 1,565,107 | -0.12(-0.38%) |
May 07, 2024 | 31.41 | 31.54 | 31.30 | 31.44 | 1,322,769 | +0.05(+0.16%) |
May 06, 2024 | 31.10 | 31.39 | 31.07 | 31.39 | 937,807 | +0.49(+1.59%) |
May 03, 2024 | 30.88 | 31.00 | 30.73 | 30.90 | 1,601,850 | +0.35(+1.15%) |
May 02, 2024 | 30.48 | 30.63 | 30.12 | 30.55 | 1,746,916 | +0.26(+0.86%) |
May 01, 2024 | 30.31 | 30.82 | 30.18 | 30.29 | 1,048,966 | -0.05(-0.16%) |
Apr 30, 2024 | 30.78 | 30.86 | 30.32 | 30.34 | 910,336 | -0.56(-1.81%) |
Apr 29, 2024 | 30.94 | 30.96 | 30.70 | 30.90 | 1,113,798 | +0.05(+0.16%) |
Apr 26, 2024 | 30.73 | 30.93 | 30.62 | 30.85 | 1,036,904 | +0.37(+1.21%) |
Apr 25, 2024 | 30.02 | 30.54 | 29.87 | 30.48 | 1,035,952 | -0.27(-0.88%) |
Apr 24, 2024 | 31.04 | 31.05 | 30.55 | 30.75 | 1,580,046 | -0.06(-0.19%) |
Apr 23, 2024 | 30.46 | 30.87 | 30.41 | 30.81 | 1,750,254 | +0.59(+1.95%) |
Apr 22, 2024 | 30.19 | 30.45 | 29.95 | 30.22 | 1,529,753 | +0.19(+0.63%) |
Apr 19, 2024 | 30.50 | 30.50 | 29.93 | 30.03 | 1,660,579 | -0.52(-1.70%) |
Apr 18, 2024 | 30.70 | 30.93 | 30.50 | 30.55 | 1,408,421 | -0.11(-0.36%) |
Apr 17, 2024 | 31.09 | 31.09 | 30.50 | 30.66 | 1,874,270 | -0.21(-0.68%) |
Apr 16, 2024 | 30.87 | 31.03 | 30.71 | 30.87 | 1,576,670 | +0.00(+0.00%) |
Apr 15, 2024 | 31.73 | 31.73 | 30.81 | 30.87 | 1,500,396 | -0.57(-1.81%) |
Apr 12, 2024 | 31.79 | 31.81 | 31.32 | 31.44 | 1,399,036 | -0.57(-1.78%) |
Apr 11, 2024 | 31.88 | 32.07 | 31.59 | 32.01 | 914,069 | +0.25(+0.79%) |
Apr 10, 2024 | 31.59 | 31.83 | 31.52 | 31.76 | 2,002,923 | -0.24(-0.75%) |
Apr 09, 2024 | 32.14 | 32.15 | 31.65 | 32.00 | 1,570,081 | +0.01(+0.03%) |
Apr 08, 2024 | 32.07 | 32.11 | 31.94 | 31.99 | 1,111,297 | +0.02(+0.06%) |
Apr 05, 2024 | 31.62 | 32.15 | 31.62 | 31.97 | 1,893,336 | +0.40(+1.27%) |
Apr 04, 2024 | 32.22 | 32.35 | 31.55 | 31.57 | 1,404,374 | -0.38(-1.19%) |
Apr 03, 2024 | 31.67 | 32.05 | 31.67 | 31.95 | 1,436,455 | +0.22(+0.69%) |
Apr 02, 2024 | 31.64 | 31.75 | 31.50 | 31.73 | 1,183,321 | -0.31(-0.97%) |
Apr 01, 2024 | 32.05 | 32.20 | 31.91 | 32.04 | 1,235,249 | +0.05(+0.16%) |
Mar 28, 2024 | 32.16 | 32.06 | 32.06 | 31.99 | 1,009,731 | -0.17(-0.53%) |
Mar 27, 2024 | 32.28 | 32.28 | 31.92 | 32.16 | 1,133,837 | +0.10(+0.31%) |
Mar 26, 2024 | 32.23 | 32.28 | 32.03 | 32.06 | 1,165,146 | +0.00(+0.00%) |
Mar 25, 2024 | 31.98 | 32.14 | 31.95 | 32.06 | 940,121 | -0.01(-0.03%) |
Mar 22, 2024 | 32.11 | 32.15 | 32.00 | 32.07 | 922,053 | -0.09(-0.28%) |
Mar 21, 2024 | 32.20 | 32.34 | 32.16 | 32.16 | 1,086,189 | +0.20(+0.63%) |
Mar 20, 2024 | 31.55 | 31.97 | 31.48 | 31.96 | 1,570,524 | +0.45(+1.43%) |
Mar 19, 2024 | 31.23 | 31.52 | 31.10 | 31.51 | 1,190,441 | +0.15(+0.48%) |
Mar 18, 2024 | 31.42 | 31.48 | 31.29 | 31.36 | 1,082,480 | +0.22(+0.71%) |
Mar 15, 2024 | 31.27 | 31.32 | 31.04 | 31.14 | 1,227,805 | -0.21(-0.67%) |
Mar 14, 2024 | 31.56 | 31.59 | 31.13 | 31.35 | 1,062,367 | -0.15(-0.48%) |
Mar 13, 2024 | 31.54 | 31.62 | 31.40 | 31.50 | 1,159,062 | -0.07(-0.22%) |
Mar 12, 2024 | 31.31 | 31.60 | 31.11 | 31.57 | 1,518,866 | +0.39(+1.25%) |
Mar 11, 2024 | 31.31 | 31.31 | 31.03 | 31.18 | 1,478,015 | -0.25(-0.80%) |
Mar 08, 2024 | 31.72 | 31.91 | 31.28 | 31.43 | 979,012 | -0.23(-0.73%) |
Mar 07, 2024 | 31.44 | 31.70 | 31.35 | 31.66 | 1,035,133 | +0.48(+1.54%) |
Mar 06, 2024 | 31.26 | 31.34 | 31.05 | 31.18 | 1,000,234 | +0.23(+0.74%) |
Mar 05, 2024 | 31.30 | 31.31 | 30.83 | 30.95 | 994,367 | -0.53(-1.68%) |
Mar 04, 2024 | 31.60 | 31.62 | 31.47 | 31.48 | 872,360 | -0.08(-0.25%) |