Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.21 | 33.36 | 33.20 | 33.32 | 36,270 | +0.17(+0.50%) |
May 16, 2024 | 33.08 | 33.25 | 33.08 | 33.15 | 43,677 | +0.06(+0.18%) |
May 15, 2024 | 33.00 | 33.12 | 32.86 | 33.09 | 65,716 | +0.28(+0.84%) |
May 14, 2024 | 32.64 | 32.84 | 32.64 | 32.81 | 288,218 | +0.18(+0.57%) |
May 13, 2024 | 32.42 | 32.70 | 32.42 | 32.63 | 41,813 | +0.24(+0.75%) |
May 10, 2024 | 32.50 | 32.53 | 32.34 | 32.39 | 37,001 | +0.08(+0.24%) |
May 09, 2024 | 32.18 | 32.31 | 32.14 | 32.31 | 147,604 | +0.12(+0.36%) |
May 08, 2024 | 32.02 | 32.21 | 32.02 | 32.20 | 79,698 | -0.01(-0.02%) |
May 07, 2024 | 32.30 | 32.30 | 32.17 | 32.20 | 44,681 | -0.14(-0.44%) |
May 06, 2024 | 32.31 | 32.41 | 32.30 | 32.34 | 49,187 | +0.03(+0.10%) |
May 03, 2024 | 32.31 | 32.35 | 32.16 | 32.31 | 59,138 | +0.27(+0.84%) |
May 02, 2024 | 31.73 | 32.14 | 31.64 | 32.04 | 57,231 | +0.72(+2.30%) |
May 01, 2024 | 31.33 | 31.65 | 31.32 | 31.32 | 87,370 | +0.00(+0.00%) |
Apr 30, 2024 | 31.49 | 31.56 | 31.32 | 31.32 | 93,882 | -0.41(-1.28%) |
Apr 29, 2024 | 31.55 | 31.73 | 31.54 | 31.73 | 79,677 | +0.30(+0.97%) |
Apr 26, 2024 | 31.27 | 31.46 | 31.27 | 31.42 | 67,049 | +0.33(+1.06%) |
Apr 25, 2024 | 30.76 | 31.14 | 30.76 | 31.09 | 60,547 | +0.10(+0.32%) |
Apr 24, 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 69,252 | +0.06(+0.19%) |
Apr 23, 2024 | 30.72 | 31.05 | 30.72 | 30.93 | 556,599 | +0.15(+0.49%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.49 | 30.78 | 53,627 | +0.33(+1.08%) |
Apr 19, 2024 | 30.44 | 30.52 | 30.39 | 30.45 | 48,229 | -0.15(-0.49%) |
Apr 18, 2024 | 30.61 | 30.76 | 30.55 | 30.60 | 152,770 | +0.10(+0.33%) |
Apr 17, 2024 | 30.59 | 30.62 | 30.39 | 30.50 | 85,868 | +0.09(+0.28%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.36 | 30.41 | 168,593 | -0.42(-1.35%) |
Apr 15, 2024 | 31.15 | 31.15 | 30.78 | 30.83 | 75,304 | -0.11(-0.36%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.91 | 30.94 | 82,429 | -0.68(-2.15%) |
Apr 11, 2024 | 31.65 | 31.65 | 31.46 | 31.62 | 260,232 | +0.21(+0.67%) |
Apr 10, 2024 | 31.46 | 31.54 | 31.33 | 31.41 | 72,153 | -0.45(-1.40%) |
Apr 09, 2024 | 31.87 | 31.90 | 31.73 | 31.86 | 78,607 | +0.20(+0.62%) |
Apr 08, 2024 | 31.64 | 31.76 | 31.64 | 31.66 | 200,813 | +0.15(+0.48%) |
Apr 05, 2024 | 31.42 | 31.59 | 31.40 | 31.51 | 109,644 | +0.03(+0.10%) |
Apr 04, 2024 | 31.78 | 31.90 | 31.45 | 31.48 | 74,942 | -0.12(-0.38%) |
Apr 03, 2024 | 31.48 | 31.65 | 31.42 | 31.60 | 79,055 | +0.04(+0.13%) |
Apr 02, 2024 | 31.55 | 31.59 | 31.50 | 31.56 | 87,430 | +0.10(+0.32%) |