Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 9,854 | +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%) |
Apr 01, 2024 | 32.38 | 32.50 | 32.20 | 32.33 | 11,674 | +0.00(+0.00%) |
Mar 28, 2024 | 32.28 | 32.36 | 32.28 | 32.33 | 9,323 | -0.02(-0.06%) |
Mar 27, 2024 | 32.19 | 32.35 | 32.17 | 32.35 | 7,820 | +0.01(+0.03%) |
Mar 26, 2024 | 32.61 | 32.61 | 32.33 | 32.34 | 1,778 | -0.10(-0.31%) |
Mar 25, 2024 | 32.50 | 32.50 | 32.44 | 32.44 | 830 | -0.16(-0.49%) |
Mar 22, 2024 | 32.57 | 32.65 | 32.57 | 32.60 | 1,441 | +0.04(+0.12%) |
Mar 21, 2024 | 32.67 | 32.67 | 32.52 | 32.56 | 5,779 | +0.13(+0.40%) |
Mar 20, 2024 | 32.24 | 32.43 | 32.24 | 32.43 | 7,425 | +0.29(+0.90%) |
Mar 19, 2024 | 31.76 | 32.14 | 31.76 | 32.14 | 8,447 | +0.21(+0.66%) |
Mar 18, 2024 | 32.14 | 32.14 | 31.90 | 31.93 | 4,213 | +0.27(+0.85%) |
Mar 15, 2024 | 31.78 | 31.78 | 31.64 | 31.66 | 2,036 | -0.39(-1.22%) |
Mar 14, 2024 | 32.05 | 32.05 | 31.87 | 32.05 | 931 | +0.03(+0.09%) |
Mar 13, 2024 | 32.00 | 32.11 | 31.95 | 32.02 | 6,217 | -0.11(-0.35%) |
Mar 12, 2024 | 31.73 | 32.13 | 31.73 | 32.13 | 903 | +0.60(+1.91%) |
Mar 11, 2024 | 31.67 | 31.67 | 31.43 | 31.53 | 1,862 | -0.20(-0.63%) |
Mar 08, 2024 | 32.16 | 32.37 | 31.66 | 31.73 | 7,464 | -0.32(-1.00%) |
Mar 07, 2024 | 31.71 | 32.09 | 31.71 | 32.05 | 6,102 | +0.46(+1.47%) |
Mar 06, 2024 | 31.65 | 31.69 | 31.54 | 31.59 | 2,696 | +0.17(+0.54%) |
Mar 05, 2024 | 31.71 | 31.71 | 31.36 | 31.41 | 2,700 | -0.55(-1.74%) |
Mar 04, 2024 | 32.00 | 32.03 | 31.97 | 31.97 | 5,224 | -0.07(-0.21%) |