Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.20 | 34.20 | 33.89 | 34.06 | 148,207 | -0.03(-0.09%) |
May 09, 2024 | 33.75 | 34.19 | 33.68 | 34.09 | 309,267 | +0.45(+1.34%) |
May 08, 2024 | 33.52 | 33.68 | 33.36 | 33.64 | 133,784 | +0.06(+0.18%) |
May 07, 2024 | 33.32 | 33.64 | 33.32 | 33.58 | 328,131 | +0.30(+0.90%) |
May 06, 2024 | 33.45 | 33.52 | 33.26 | 33.28 | 193,327 | -0.17(-0.51%) |
May 03, 2024 | 33.80 | 33.86 | 33.17 | 33.45 | 279,385 | -0.16(-0.48%) |
May 02, 2024 | 33.68 | 33.94 | 33.54 | 33.61 | 453,493 | +0.11(+0.33%) |
May 01, 2024 | 33.02 | 33.85 | 32.96 | 33.50 | 354,678 | +0.40(+1.21%) |
Apr 30, 2024 | 32.95 | 33.50 | 32.58 | 33.10 | 387,345 | +0.61(+1.88%) |
Apr 29, 2024 | 32.64 | 32.84 | 32.46 | 32.49 | 278,299 | -0.07(-0.21%) |
Apr 26, 2024 | 32.29 | 32.66 | 32.27 | 32.56 | 213,298 | +0.38(+1.18%) |
Apr 25, 2024 | 32.09 | 32.30 | 32.00 | 32.18 | 195,449 | -0.05(-0.16%) |
Apr 24, 2024 | 32.00 | 32.25 | 31.84 | 32.23 | 180,094 | +0.11(+0.34%) |
Apr 23, 2024 | 31.92 | 32.23 | 31.89 | 32.12 | 156,019 | +0.19(+0.60%) |
Apr 22, 2024 | 31.84 | 32.04 | 31.70 | 31.93 | 202,564 | +0.13(+0.41%) |
Apr 19, 2024 | 31.24 | 31.89 | 31.24 | 31.80 | 388,158 | +0.31(+0.98%) |
Apr 18, 2024 | 31.42 | 31.67 | 31.38 | 31.49 | 214,807 | +0.09(+0.29%) |
Apr 17, 2024 | 31.31 | 31.51 | 31.09 | 31.40 | 153,452 | +0.28(+0.89%) |
Apr 16, 2024 | 31.20 | 31.44 | 31.09 | 31.12 | 153,930 | -0.25(-0.79%) |
Apr 15, 2024 | 31.56 | 31.56 | 31.10 | 31.37 | 193,912 | -0.06(-0.19%) |
Apr 12, 2024 | 31.63 | 31.69 | 31.26 | 31.43 | 391,055 | -0.31(-0.97%) |
Apr 11, 2024 | 31.37 | 31.74 | 31.21 | 31.74 | 293,013 | +0.59(+1.88%) |
Apr 10, 2024 | 32.09 | 32.12 | 30.96 | 31.15 | 391,469 | -1.37(-4.22%) |
Apr 09, 2024 | 31.98 | 32.53 | 31.98 | 32.52 | 397,282 | +0.60(+1.87%) |
Apr 08, 2024 | 31.77 | 31.99 | 31.66 | 31.93 | 242,858 | +0.21(+0.66%) |
Apr 05, 2024 | 31.31 | 31.87 | 31.20 | 31.72 | 354,869 | +0.41(+1.30%) |
Apr 04, 2024 | 31.68 | 31.88 | 31.17 | 31.31 | 231,029 | -0.10(-0.32%) |
Apr 03, 2024 | 31.51 | 31.62 | 31.33 | 31.41 | 242,292 | -0.11(-0.35%) |
Apr 02, 2024 | 32.01 | 32.01 | 31.44 | 31.52 | 337,938 | -0.61(-1.89%) |
Apr 01, 2024 | 32.42 | 32.42 | 32.07 | 32.13 | 330,021 | -0.19(-0.58%) |
Mar 28, 2024 | 32.41 | 32.33 | 32.17 | 32.31 | 751,302 | +0.03(+0.09%) |
Mar 27, 2024 | 32.25 | 32.33 | 32.24 | 32.29 | 358,605 | +0.28(+0.87%) |
Mar 26, 2024 | 32.51 | 32.55 | 31.98 | 32.01 | 368,842 | -0.37(-1.14%) |
Mar 25, 2024 | 32.42 | 32.53 | 32.33 | 32.37 | 305,135 | +0.00(+0.00%) |
Mar 22, 2024 | 32.80 | 32.86 | 32.29 | 32.37 | 336,158 | -0.31(-0.94%) |
Mar 21, 2024 | 32.52 | 32.74 | 32.37 | 32.68 | 231,648 | +0.30(+0.92%) |
Mar 20, 2024 | 31.88 | 32.39 | 31.83 | 32.38 | 222,916 | +0.31(+0.96%) |
Mar 19, 2024 | 31.86 | 32.16 | 31.61 | 32.08 | 261,240 | +0.21(+0.65%) |
Mar 18, 2024 | 31.85 | 32.08 | 31.77 | 31.87 | 253,688 | +0.06(+0.19%) |
Mar 15, 2024 | 31.37 | 31.84 | 31.37 | 31.81 | 521,724 | +0.15(+0.47%) |
Mar 14, 2024 | 31.85 | 31.89 | 31.46 | 31.66 | 261,084 | -0.34(-1.05%) |
Mar 13, 2024 | 31.90 | 32.19 | 31.90 | 32.00 | 323,759 | +0.07(+0.22%) |
Mar 12, 2024 | 31.66 | 31.95 | 31.62 | 31.93 | 173,216 | +0.10(+0.31%) |
Mar 11, 2024 | 31.93 | 31.96 | 31.72 | 31.83 | 139,138 | -0.05(-0.15%) |
Mar 08, 2024 | 31.74 | 31.89 | 31.64 | 31.88 | 232,038 | +0.38(+1.19%) |
Mar 07, 2024 | 31.55 | 31.61 | 31.38 | 31.50 | 243,618 | +0.16(+0.50%) |
Mar 06, 2024 | 31.44 | 31.65 | 31.33 | 31.35 | 307,854 | -0.01(-0.03%) |
Mar 05, 2024 | 31.44 | 31.60 | 31.29 | 31.36 | 203,343 | -0.18(-0.56%) |
Mar 04, 2024 | 31.09 | 31.53 | 30.91 | 31.53 | 295,514 | +0.44(+1.43%) |