Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.76 | 32.12 | 31.76 | 31.95 | 99,348 | +0.23(+0.73%) |
May 15, 2024 | 32.12 | 32.12 | 31.63 | 31.72 | 109,658 | -0.12(-0.38%) |
May 14, 2024 | 32.66 | 32.66 | 31.77 | 31.84 | 100,073 | -0.25(-0.78%) |
May 13, 2024 | 32.39 | 32.64 | 32.08 | 32.09 | 110,085 | -0.16(-0.49%) |
May 10, 2024 | 32.32 | 32.44 | 32.03 | 32.25 | 97,927 | -0.13(-0.40%) |
May 09, 2024 | 32.17 | 32.43 | 31.84 | 32.38 | 140,759 | +0.20(+0.62%) |
May 08, 2024 | 31.69 | 32.24 | 31.69 | 32.18 | 243,357 | +0.34(+1.06%) |
May 07, 2024 | 32.21 | 32.48 | 31.83 | 31.84 | 140,061 | -0.31(-0.96%) |
May 06, 2024 | 32.24 | 32.46 | 31.90 | 32.15 | 144,728 | +0.09(+0.28%) |
May 03, 2024 | 32.27 | 32.27 | 31.39 | 32.06 | 137,312 | +0.18(+0.56%) |
May 02, 2024 | 32.71 | 32.71 | 31.86 | 31.88 | 161,285 | -0.60(-1.86%) |
May 01, 2024 | 31.97 | 34.37 | 31.97 | 32.49 | 216,665 | +0.67(+2.12%) |
Apr 30, 2024 | 31.81 | 32.25 | 31.66 | 31.81 | 142,667 | -0.18(-0.56%) |
Apr 29, 2024 | 32.24 | 32.50 | 31.93 | 31.99 | 100,349 | -0.18(-0.55%) |
Apr 26, 2024 | 31.91 | 32.28 | 31.91 | 32.17 | 97,940 | +0.18(+0.56%) |
Apr 25, 2024 | 32.46 | 32.46 | 31.70 | 31.99 | 137,104 | -0.80(-2.45%) |
Apr 24, 2024 | 32.62 | 32.89 | 32.47 | 32.79 | 100,108 | +0.02(+0.06%) |
Apr 23, 2024 | 32.08 | 33.16 | 32.08 | 32.77 | 167,323 | +0.75(+2.35%) |
Apr 22, 2024 | 32.23 | 32.53 | 31.98 | 32.02 | 97,172 | -0.19(-0.58%) |
Apr 19, 2024 | 31.71 | 32.50 | 31.71 | 32.21 | 140,496 | +0.40(+1.25%) |
Apr 18, 2024 | 31.63 | 32.04 | 31.54 | 31.81 | 127,456 | +0.19(+0.60%) |
Apr 17, 2024 | 32.06 | 32.29 | 31.60 | 31.62 | 101,950 | -0.11(-0.34%) |
Apr 16, 2024 | 31.51 | 32.17 | 31.26 | 31.73 | 85,331 | +0.00(+0.00%) |
Apr 15, 2024 | 32.03 | 32.08 | 31.41 | 31.73 | 72,413 | -0.10(-0.31%) |
Apr 12, 2024 | 31.93 | 32.24 | 31.83 | 31.83 | 73,905 | -0.36(-1.11%) |
Apr 11, 2024 | 32.11 | 32.44 | 31.96 | 32.19 | 91,349 | +0.10(+0.31%) |
Apr 10, 2024 | 33.37 | 33.37 | 31.90 | 32.09 | 120,172 | -1.71(-5.07%) |
Apr 09, 2024 | 33.70 | 33.94 | 33.58 | 33.80 | 68,599 | +0.12(+0.35%) |
Apr 08, 2024 | 33.56 | 33.99 | 33.56 | 33.69 | 93,602 | +0.07(+0.21%) |
Apr 05, 2024 | 33.17 | 33.65 | 32.92 | 33.62 | 116,148 | +0.75(+2.29%) |
Apr 04, 2024 | 33.37 | 33.67 | 32.84 | 32.86 | 114,244 | -0.25(-0.75%) |
Apr 03, 2024 | 32.74 | 33.28 | 32.68 | 33.11 | 75,859 | +0.21(+0.63%) |
Apr 02, 2024 | 32.88 | 33.07 | 32.54 | 32.90 | 167,512 | -0.19(-0.57%) |
Apr 01, 2024 | 33.26 | 33.26 | 32.73 | 33.09 | 88,690 | -0.16(-0.48%) |
Mar 28, 2024 | 33.59 | 33.73 | 32.93 | 33.25 | 181,046 | -0.25(-0.74%) |
Mar 27, 2024 | 32.68 | 33.54 | 32.68 | 33.50 | 103,492 | +1.08(+3.33%) |
Mar 26, 2024 | 32.99 | 32.99 | 32.41 | 32.42 | 114,213 | -0.55(-1.65%) |
Mar 25, 2024 | 32.81 | 33.15 | 32.69 | 32.96 | 83,910 | +0.17(+0.51%) |
Mar 22, 2024 | 33.13 | 33.19 | 32.77 | 32.79 | 90,954 | -0.22(-0.66%) |
Mar 21, 2024 | 32.80 | 33.44 | 32.68 | 33.01 | 178,417 | +0.34(+1.03%) |
Mar 20, 2024 | 31.72 | 32.93 | 31.40 | 32.67 | 139,586 | +0.81(+2.55%) |
Mar 19, 2024 | 31.10 | 32.02 | 31.10 | 31.86 | 175,631 | +0.92(+2.98%) |
Mar 18, 2024 | 30.87 | 31.69 | 30.56 | 30.94 | 162,886 | -0.06(-0.19%) |
Mar 15, 2024 | 30.65 | 31.21 | 30.63 | 31.00 | 338,654 | +0.43(+1.39%) |
Mar 14, 2024 | 30.92 | 31.19 | 30.44 | 30.57 | 242,386 | -0.29(-0.93%) |
Mar 13, 2024 | 30.64 | 31.05 | 30.60 | 30.86 | 108,963 | +0.13(+0.42%) |
Mar 12, 2024 | 30.43 | 30.91 | 30.32 | 30.73 | 93,275 | +0.21(+0.68%) |
Mar 11, 2024 | 30.25 | 30.59 | 30.08 | 30.52 | 112,638 | +0.35(+1.15%) |
Mar 08, 2024 | 30.66 | 30.94 | 30.05 | 30.18 | 106,657 | -0.22(-0.72%) |
Mar 07, 2024 | 30.36 | 30.92 | 30.36 | 30.40 | 166,324 | +0.10(+0.33%) |
Mar 06, 2024 | 30.08 | 30.58 | 29.82 | 30.30 | 193,310 | +0.31(+1.02%) |
Mar 05, 2024 | 30.60 | 30.97 | 29.90 | 29.99 | 185,643 | -0.76(-2.48%) |
Mar 04, 2024 | 30.71 | 31.19 | 30.48 | 30.75 | 191,651 | -0.06(-0.19%) |