Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.75 | 32.79 | 32.65 | 32.67 | 180,797 | -0.21(-0.64%) |
May 16, 2024 | 32.98 | 32.99 | 32.85 | 32.88 | 140,541 | -0.04(-0.12%) |
May 15, 2024 | 32.83 | 32.94 | 32.73 | 32.92 | 224,623 | +0.43(+1.32%) |
May 14, 2024 | 32.43 | 32.50 | 32.34 | 32.49 | 85,010 | +0.16(+0.49%) |
May 13, 2024 | 32.38 | 32.39 | 32.30 | 32.33 | 124,445 | +0.08(+0.25%) |
May 10, 2024 | 32.29 | 32.31 | 32.19 | 32.25 | 95,101 | -0.17(-0.52%) |
May 09, 2024 | 32.17 | 32.45 | 32.15 | 32.42 | 130,815 | +0.15(+0.46%) |
May 08, 2024 | 32.29 | 32.35 | 32.26 | 32.27 | 196,590 | -0.19(-0.59%) |
May 07, 2024 | 32.51 | 32.60 | 32.40 | 32.46 | 182,883 | +0.20(+0.62%) |
May 06, 2024 | 32.16 | 32.28 | 32.10 | 32.26 | 139,266 | +0.13(+0.40%) |
May 03, 2024 | 32.17 | 32.21 | 31.96 | 32.13 | 196,076 | +0.29(+0.91%) |
May 02, 2024 | 31.59 | 31.86 | 31.53 | 31.84 | 114,421 | +0.13(+0.41%) |
May 01, 2024 | 31.71 | 31.90 | 31.60 | 31.71 | 176,557 | +0.21(+0.67%) |
Apr 30, 2024 | 31.55 | 31.64 | 31.46 | 31.50 | 183,517 | -0.21(-0.66%) |
Apr 29, 2024 | 31.62 | 31.74 | 31.57 | 31.71 | 204,382 | +0.23(+0.73%) |
Apr 26, 2024 | 31.48 | 31.59 | 31.45 | 31.48 | 120,889 | +0.15(+0.48%) |
Apr 25, 2024 | 31.22 | 31.36 | 31.17 | 31.33 | 176,581 | -0.18(-0.57%) |
Apr 24, 2024 | 31.57 | 31.60 | 31.39 | 31.51 | 226,959 | -0.23(-0.72%) |
Apr 23, 2024 | 31.61 | 31.89 | 31.56 | 31.74 | 148,030 | +0.01(+0.03%) |
Apr 22, 2024 | 31.61 | 31.74 | 31.60 | 31.73 | 107,621 | -0.03(-0.09%) |
Apr 19, 2024 | 31.85 | 31.85 | 31.68 | 31.76 | 149,724 | +0.10(+0.31%) |
Apr 18, 2024 | 31.80 | 31.80 | 31.58 | 31.66 | 249,243 | -0.15(-0.47%) |
Apr 17, 2024 | 31.67 | 31.82 | 31.54 | 31.81 | 396,786 | +0.32(+1.01%) |
Apr 16, 2024 | 31.39 | 31.56 | 31.31 | 31.49 | 269,547 | -0.20(-0.63%) |
Apr 15, 2024 | 31.78 | 31.78 | 31.54 | 31.69 | 763,044 | -0.46(-1.43%) |
Apr 12, 2024 | 32.26 | 32.34 | 32.13 | 32.15 | 179,718 | +0.17(+0.53%) |
Apr 11, 2024 | 32.16 | 32.18 | 31.88 | 31.98 | 535,712 | -0.15(-0.47%) |
Apr 10, 2024 | 32.45 | 32.46 | 32.04 | 32.13 | 491,604 | -0.67(-2.04%) |
Apr 09, 2024 | 32.66 | 32.82 | 32.66 | 32.79 | 142,362 | +0.28(+0.86%) |
Apr 08, 2024 | 32.45 | 32.57 | 32.43 | 32.52 | 105,995 | +0.00(+0.00%) |
Apr 05, 2024 | 32.63 | 32.75 | 32.52 | 32.52 | 167,459 | -0.45(-1.36%) |
Apr 04, 2024 | 32.89 | 32.96 | 32.72 | 32.96 | 256,701 | +0.24(+0.73%) |
Apr 03, 2024 | 32.52 | 32.72 | 32.39 | 32.72 | 144,777 | -0.02(-0.06%) |
Apr 02, 2024 | 32.58 | 32.75 | 32.49 | 32.74 | 290,621 | -0.17(-0.51%) |
Apr 01, 2024 | 33.13 | 33.14 | 32.86 | 32.91 | 1,113,253 | -0.56(-1.68%) |
Mar 28, 2024 | 33.43 | 33.60 | 33.38 | 33.48 | 164,942 | -0.02(-0.06%) |
Mar 27, 2024 | 33.29 | 33.50 | 33.26 | 33.50 | 351,805 | +0.27(+0.81%) |
Mar 26, 2024 | 33.13 | 33.23 | 33.04 | 33.23 | 345,588 | +0.10(+0.30%) |
Mar 25, 2024 | 33.20 | 33.20 | 33.06 | 33.13 | 279,354 | -0.15(-0.45%) |
Mar 22, 2024 | 33.36 | 33.36 | 33.22 | 33.28 | 251,333 | +0.30(+0.90%) |
Mar 21, 2024 | 33.04 | 33.06 | 32.88 | 32.98 | 158,537 | +0.06(+0.18%) |
Mar 20, 2024 | 32.96 | 33.14 | 32.70 | 32.92 | 556,502 | +0.01(+0.03%) |
Mar 19, 2024 | 32.87 | 32.98 | 32.81 | 32.91 | 377,691 | +0.11(+0.33%) |
Mar 18, 2024 | 32.83 | 32.90 | 32.73 | 32.80 | 130,170 | -0.11(-0.33%) |
Mar 15, 2024 | 32.94 | 32.96 | 32.85 | 32.91 | 135,846 | -0.02(-0.06%) |
Mar 14, 2024 | 33.18 | 33.18 | 32.89 | 32.93 | 397,843 | -0.48(-1.43%) |
Mar 13, 2024 | 33.43 | 33.50 | 33.33 | 33.41 | 144,502 | -0.15(-0.44%) |
Mar 12, 2024 | 33.62 | 33.64 | 33.48 | 33.56 | 146,869 | -0.26(-0.76%) |
Mar 11, 2024 | 33.88 | 33.91 | 33.70 | 33.81 | 219,351 | +0.01(+0.03%) |
Mar 08, 2024 | 33.84 | 33.90 | 33.75 | 33.80 | 152,081 | -0.07(-0.20%) |
Mar 07, 2024 | 34.00 | 34.01 | 33.73 | 33.87 | 148,604 | +0.01(+0.03%) |
Mar 06, 2024 | 33.71 | 33.92 | 33.70 | 33.86 | 176,925 | +0.18(+0.53%) |
Mar 05, 2024 | 33.63 | 33.76 | 33.54 | 33.69 | 336,580 | +0.43(+1.28%) |
Mar 04, 2024 | 33.12 | 33.26 | 33.10 | 33.26 | 119,590 | -0.11(-0.33%) |