Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.04 | 31.36 | 31.02 | 31.34 | 144,067 | -0.34(-1.07%) |
May 21, 2024 | 31.64 | 31.69 | 31.54 | 31.68 | 167,386 | -0.46(-1.43%) |
May 20, 2024 | 32.25 | 32.25 | 32.03 | 32.14 | 83,846 | -0.25(-0.77%) |
May 17, 2024 | 32.08 | 32.39 | 32.02 | 32.39 | 75,735 | -0.12(-0.36%) |
May 16, 2024 | 32.51 | 32.72 | 32.44 | 32.51 | 574,488 | -0.01(-0.02%) |
May 15, 2024 | 32.33 | 32.56 | 32.28 | 32.51 | 43,655 | +0.13(+0.41%) |
May 14, 2024 | 32.19 | 32.41 | 32.14 | 32.38 | 68,179 | +0.58(+1.82%) |
May 13, 2024 | 32.09 | 32.12 | 31.73 | 31.80 | 236,218 | -0.38(-1.18%) |
May 10, 2024 | 32.04 | 32.28 | 31.94 | 32.18 | 86,156 | -0.04(-0.12%) |
May 09, 2024 | 31.97 | 32.23 | 31.97 | 32.22 | 372,782 | +0.30(+0.94%) |
May 08, 2024 | 31.84 | 31.92 | 31.72 | 31.92 | 138,488 | +0.55(+1.76%) |
May 07, 2024 | 31.19 | 31.43 | 31.11 | 31.37 | 187,524 | +0.82(+2.68%) |
May 06, 2024 | 30.54 | 30.76 | 30.35 | 30.55 | 227,671 | +0.09(+0.30%) |
May 03, 2024 | 30.95 | 31.18 | 30.41 | 30.46 | 115,667 | +0.18(+0.59%) |
May 02, 2024 | 30.11 | 30.35 | 30.09 | 30.28 | 185,931 | +0.04(+0.13%) |
May 01, 2024 | 30.09 | 30.50 | 30.05 | 30.24 | 77,070 | -0.05(-0.17%) |
Apr 30, 2024 | 30.46 | 30.56 | 30.22 | 30.29 | 126,750 | -0.16(-0.53%) |
Apr 29, 2024 | 30.49 | 30.63 | 30.40 | 30.45 | 281,923 | -0.16(-0.52%) |
Apr 26, 2024 | 30.45 | 30.62 | 30.27 | 30.61 | 222,863 | +0.24(+0.79%) |
Apr 25, 2024 | 30.25 | 30.50 | 30.15 | 30.37 | 192,792 | -0.66(-2.13%) |
Apr 24, 2024 | 30.92 | 31.11 | 30.87 | 31.03 | 199,313 | -0.08(-0.26%) |
Apr 23, 2024 | 31.07 | 31.16 | 30.92 | 31.11 | 213,131 | +0.17(+0.55%) |
Apr 22, 2024 | 30.67 | 31.04 | 30.67 | 30.94 | 247,450 | +0.07(+0.23%) |
Apr 19, 2024 | 30.66 | 30.93 | 30.63 | 30.87 | 97,157 | +0.41(+1.35%) |
Apr 18, 2024 | 30.40 | 30.68 | 30.40 | 30.46 | 262,338 | +0.30(+0.99%) |
Apr 17, 2024 | 30.35 | 30.47 | 30.07 | 30.16 | 213,086 | +0.32(+1.07%) |
Apr 16, 2024 | 29.89 | 29.95 | 29.66 | 29.84 | 287,823 | +0.14(+0.47%) |
Apr 15, 2024 | 30.29 | 30.33 | 29.69 | 29.70 | 267,463 | -0.25(-0.83%) |
Apr 12, 2024 | 30.18 | 30.29 | 29.95 | 29.95 | 180,978 | -0.69(-2.25%) |
Apr 11, 2024 | 30.86 | 31.02 | 30.46 | 30.64 | 780,151 | -0.13(-0.42%) |
Apr 10, 2024 | 30.90 | 30.98 | 30.60 | 30.77 | 246,562 | -0.62(-1.98%) |
Apr 09, 2024 | 31.50 | 31.55 | 31.27 | 31.39 | 156,933 | +0.30(+0.96%) |
Apr 08, 2024 | 31.12 | 31.21 | 30.96 | 31.09 | 554,620 | +0.44(+1.44%) |
Apr 05, 2024 | 30.76 | 30.76 | 30.47 | 30.65 | 521,319 | -0.15(-0.49%) |
Apr 04, 2024 | 31.58 | 31.60 | 30.80 | 30.80 | 209,594 | -0.92(-2.90%) |
Apr 03, 2024 | 31.75 | 31.80 | 31.54 | 31.72 | 128,947 | -0.13(-0.41%) |
Apr 02, 2024 | 31.86 | 31.99 | 31.77 | 31.85 | 92,019 | -0.25(-0.78%) |