Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.70 | 32.18 | 31.66 | 32.18 | 253,989 | +0.47(+1.49%) |
May 16, 2024 | 31.59 | 31.74 | 31.52 | 31.71 | 306,165 | -0.31(-0.95%) |
May 15, 2024 | 32.33 | 32.43 | 31.86 | 32.01 | 691,746 | -0.18(-0.55%) |
May 14, 2024 | 32.35 | 32.44 | 32.17 | 32.19 | 288,517 | -0.04(-0.12%) |
May 13, 2024 | 32.27 | 32.42 | 32.15 | 32.23 | 191,072 | +0.09(+0.28%) |
May 10, 2024 | 32.31 | 32.31 | 32.00 | 32.14 | 182,197 | +0.31(+0.96%) |
May 09, 2024 | 31.70 | 31.90 | 31.51 | 31.84 | 230,146 | +0.34(+1.09%) |
May 08, 2024 | 31.29 | 31.62 | 31.26 | 31.49 | 220,221 | -0.28(-0.87%) |
May 07, 2024 | 31.65 | 31.77 | 31.58 | 31.77 | 209,356 | +0.31(+0.97%) |
May 06, 2024 | 31.46 | 31.63 | 31.38 | 31.46 | 163,888 | +0.24(+0.76%) |
May 03, 2024 | 31.23 | 31.26 | 31.05 | 31.23 | 97,156 | +0.10(+0.32%) |
May 02, 2024 | 31.17 | 31.38 | 31.08 | 31.13 | 367,370 | -0.10(-0.32%) |
May 01, 2024 | 31.43 | 31.55 | 31.14 | 31.23 | 236,963 | -0.32(-1.00%) |
Apr 30, 2024 | 32.19 | 32.21 | 31.51 | 31.54 | 284,245 | -0.76(-2.35%) |
Apr 29, 2024 | 32.23 | 32.42 | 32.02 | 32.30 | 298,175 | +0.00(+0.00%) |
Apr 26, 2024 | 32.21 | 32.36 | 31.95 | 32.30 | 147,587 | +0.01(+0.03%) |
Apr 25, 2024 | 32.18 | 32.38 | 31.95 | 32.29 | 146,247 | +0.20(+0.61%) |
Apr 24, 2024 | 32.09 | 32.19 | 31.94 | 32.09 | 372,108 | -0.70(-2.13%) |
Apr 23, 2024 | 32.34 | 32.79 | 32.27 | 32.79 | 119,701 | +0.48(+1.49%) |
Apr 22, 2024 | 32.06 | 32.36 | 31.87 | 32.31 | 147,963 | +0.30(+0.92%) |
Apr 19, 2024 | 31.77 | 32.04 | 31.72 | 32.01 | 167,664 | +0.37(+1.18%) |
Apr 18, 2024 | 31.80 | 31.96 | 31.58 | 31.64 | 174,281 | -0.38(-1.20%) |
Apr 17, 2024 | 31.99 | 32.17 | 31.85 | 32.02 | 213,524 | +0.08(+0.25%) |
Apr 16, 2024 | 31.92 | 31.99 | 31.64 | 31.94 | 368,434 | -0.41(-1.28%) |
Apr 15, 2024 | 32.83 | 32.83 | 32.23 | 32.36 | 272,283 | -0.26(-0.78%) |
Apr 12, 2024 | 32.65 | 33.11 | 32.50 | 32.61 | 175,223 | +0.16(+0.49%) |
Apr 11, 2024 | 33.00 | 33.00 | 32.21 | 32.46 | 145,148 | -0.25(-0.75%) |
Apr 10, 2024 | 32.67 | 32.72 | 32.38 | 32.70 | 292,490 | -0.44(-1.34%) |
Apr 09, 2024 | 33.14 | 33.20 | 32.80 | 33.15 | 332,633 | +0.06(+0.18%) |
Apr 08, 2024 | 33.05 | 33.26 | 32.90 | 33.09 | 228,569 | -0.15(-0.44%) |
Apr 05, 2024 | 33.05 | 33.23 | 32.92 | 33.23 | 174,009 | +0.46(+1.41%) |
Apr 04, 2024 | 32.82 | 32.98 | 32.57 | 32.77 | 258,009 | +0.50(+1.56%) |
Apr 03, 2024 | 32.14 | 32.38 | 32.11 | 32.27 | 211,033 | +0.27(+0.83%) |
Apr 02, 2024 | 31.91 | 32.04 | 31.81 | 32.00 | 325,439 | +0.65(+2.07%) |