Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.57 | 32.61 | 32.52 | 32.57 | 4,028 | -0.01(-0.03%) |
May 16, 2024 | 32.58 | 32.76 | 32.58 | 32.58 | 1,965 | -0.11(-0.35%) |
May 15, 2024 | 32.53 | 32.69 | 32.53 | 32.69 | 4,417 | +0.43(+1.34%) |
May 14, 2024 | 32.04 | 32.26 | 32.04 | 32.26 | 1,932 | +0.21(+0.65%) |
May 13, 2024 | 32.02 | 32.05 | 31.94 | 32.05 | 2,559 | +0.00(+0.01%) |
May 10, 2024 | 32.14 | 32.14 | 31.91 | 32.05 | 4,282 | -0.09(-0.28%) |
May 09, 2024 | 32.02 | 32.15 | 32.02 | 32.14 | 4,209 | +0.19(+0.61%) |
May 08, 2024 | 31.79 | 31.97 | 31.79 | 31.94 | 115,601 | -0.11(-0.33%) |
May 07, 2024 | 32.06 | 32.06 | 31.93 | 32.05 | 2,439 | +0.05(+0.15%) |
May 06, 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 3,411 | +0.29(+0.90%) |
May 03, 2024 | 31.62 | 31.73 | 31.62 | 31.72 | 1,672 | +0.58(+1.87%) |
May 02, 2024 | 31.03 | 31.21 | 31.03 | 31.13 | 3,555 | +0.46(+1.51%) |
May 01, 2024 | 30.67 | 31.13 | 30.67 | 30.67 | 2,785 | -0.00(-0.02%) |
Apr 30, 2024 | 30.82 | 30.92 | 30.68 | 30.68 | 4,764 | -0.49(-1.58%) |
Apr 29, 2024 | 31.10 | 31.17 | 31.03 | 31.17 | 10,029 | +0.03(+0.10%) |
Apr 26, 2024 | 31.00 | 31.19 | 31.00 | 31.14 | 4,586 | +0.61(+1.99%) |
Apr 25, 2024 | 30.06 | 30.54 | 30.05 | 30.53 | 3,403 | -0.33(-1.07%) |
Apr 24, 2024 | 30.82 | 30.86 | 30.78 | 30.86 | 3,364 | -0.03(-0.11%) |
Apr 23, 2024 | 30.80 | 30.96 | 30.80 | 30.90 | 2,448 | +0.52(+1.71%) |
Apr 22, 2024 | 30.38 | 30.46 | 30.38 | 30.38 | 2,447 | +0.42(+1.39%) |
Apr 19, 2024 | 30.38 | 30.38 | 29.92 | 29.96 | 4,843 | -0.50(-1.63%) |
Apr 18, 2024 | 30.60 | 30.74 | 30.40 | 30.46 | 3,561 | -0.04(-0.12%) |
Apr 17, 2024 | 30.45 | 30.56 | 30.45 | 30.49 | 3,379 | -0.07(-0.23%) |
Apr 16, 2024 | 30.55 | 30.62 | 30.55 | 30.57 | 2,031 | -0.10(-0.34%) |
Apr 15, 2024 | 31.05 | 31.20 | 30.65 | 30.67 | 4,669 | -0.36(-1.15%) |
Apr 12, 2024 | 31.28 | 31.36 | 31.00 | 31.03 | 2,943 | -0.61(-1.92%) |
Apr 11, 2024 | 31.32 | 31.66 | 31.32 | 31.63 | 5,913 | +0.32(+1.02%) |
Apr 10, 2024 | 31.31 | 31.34 | 31.16 | 31.31 | 7,039 | -0.21(-0.67%) |
Apr 09, 2024 | 31.46 | 31.52 | 31.39 | 31.52 | 1,034,763 | +0.07(+0.22%) |
Apr 08, 2024 | 31.55 | 31.55 | 31.45 | 31.45 | 10,242 | -0.03(-0.10%) |
Apr 05, 2024 | 31.16 | 31.55 | 31.16 | 31.48 | 3,760 | +0.34(+1.10%) |
Apr 04, 2024 | 31.75 | 31.78 | 31.14 | 31.14 | 4,282 | -0.32(-1.02%) |
Apr 03, 2024 | 31.11 | 31.65 | 31.11 | 31.46 | 9,820 | -0.17(-0.53%) |
Apr 02, 2024 | 31.45 | 31.64 | 31.45 | 31.63 | 5,910 | -0.05(-0.14%) |