Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.96 | 33.06 | 32.88 | 33.03 | 88,871 | +0.13(+0.40%) |
May 16, 2024 | 32.99 | 33.02 | 32.88 | 32.90 | 105,557 | -0.14(-0.42%) |
May 15, 2024 | 32.91 | 33.04 | 32.77 | 33.04 | 132,407 | +0.35(+1.07%) |
May 14, 2024 | 32.62 | 32.72 | 32.57 | 32.69 | 124,351 | +0.21(+0.65%) |
May 13, 2024 | 32.53 | 32.55 | 32.39 | 32.48 | 73,886 | +0.04(+0.12%) |
May 10, 2024 | 32.50 | 32.50 | 32.34 | 32.44 | 131,903 | +0.10(+0.31%) |
May 09, 2024 | 32.12 | 32.34 | 32.12 | 32.34 | 147,819 | +0.22(+0.68%) |
May 08, 2024 | 31.99 | 32.12 | 31.95 | 32.12 | 125,694 | -0.05(-0.16%) |
May 07, 2024 | 32.20 | 32.23 | 32.08 | 32.17 | 63,801 | +0.14(+0.44%) |
May 06, 2024 | 32.01 | 32.08 | 31.92 | 32.03 | 75,867 | +0.19(+0.60%) |
May 03, 2024 | 31.87 | 31.96 | 31.66 | 31.84 | 75,964 | +0.28(+0.89%) |
May 02, 2024 | 31.45 | 31.57 | 31.26 | 31.56 | 228,536 | +0.40(+1.28%) |
May 01, 2024 | 31.27 | 31.50 | 31.02 | 31.16 | 103,115 | -0.01(-0.03%) |
Apr 30, 2024 | 31.49 | 31.54 | 31.14 | 31.17 | 160,138 | -0.44(-1.39%) |
Apr 29, 2024 | 31.54 | 31.61 | 31.46 | 31.61 | 90,619 | +0.19(+0.60%) |
Apr 26, 2024 | 31.32 | 31.44 | 31.24 | 31.42 | 115,328 | +0.19(+0.61%) |
Apr 25, 2024 | 31.08 | 31.23 | 30.84 | 31.23 | 189,469 | -0.05(-0.16%) |
Apr 24, 2024 | 31.40 | 31.40 | 31.16 | 31.28 | 106,777 | -0.16(-0.51%) |
Apr 23, 2024 | 31.15 | 31.45 | 31.11 | 31.44 | 147,410 | +0.32(+1.03%) |
Apr 22, 2024 | 30.88 | 31.17 | 30.83 | 31.12 | 190,754 | +0.41(+1.34%) |
Apr 19, 2024 | 30.73 | 30.80 | 30.62 | 30.71 | 85,532 | +0.03(+0.10%) |
Apr 18, 2024 | 30.81 | 30.89 | 30.62 | 30.68 | 217,726 | -0.11(-0.36%) |
Apr 17, 2024 | 30.92 | 30.99 | 30.63 | 30.79 | 105,062 | +0.05(+0.16%) |
Apr 16, 2024 | 30.81 | 30.83 | 30.63 | 30.74 | 159,390 | -0.33(-1.06%) |
Apr 15, 2024 | 31.51 | 31.51 | 31.02 | 31.07 | 112,906 | -0.12(-0.38%) |
Apr 12, 2024 | 31.40 | 31.45 | 31.11 | 31.19 | 78,968 | -0.50(-1.58%) |
Apr 11, 2024 | 31.73 | 31.79 | 31.30 | 31.69 | 117,842 | +0.08(+0.25%) |
Apr 10, 2024 | 31.65 | 31.69 | 31.44 | 31.61 | 114,681 | -0.43(-1.34%) |
Apr 09, 2024 | 32.32 | 32.32 | 31.85 | 32.04 | 138,642 | -0.01(-0.03%) |
Apr 08, 2024 | 32.02 | 32.07 | 31.94 | 32.05 | 104,843 | +0.25(+0.79%) |
Apr 05, 2024 | 31.74 | 31.88 | 31.61 | 31.80 | 137,694 | +0.03(+0.09%) |
Apr 04, 2024 | 32.29 | 32.29 | 31.71 | 31.77 | 98,754 | -0.20(-0.63%) |
Apr 03, 2024 | 31.78 | 32.10 | 31.78 | 31.97 | 171,553 | +0.15(+0.47%) |
Apr 02, 2024 | 31.83 | 31.89 | 31.72 | 31.82 | 98,773 | -0.22(-0.69%) |