Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 33.16 | 33.16 | 32.98 | 33.10 | 130,676 | +0.09(+0.27%) |
May 10, 2024 | 32.56 | 33.37 | 32.56 | 33.01 | 3,189 | -0.52(-1.54%) |
May 09, 2024 | 33.12 | 33.60 | 32.66 | 33.53 | 8,819 | +0.60(+1.81%) |
May 08, 2024 | 32.78 | 32.97 | 32.67 | 32.93 | 18,770 | -0.34(-1.02%) |
May 07, 2024 | 32.92 | 33.30 | 32.20 | 33.27 | 15,015 | +0.75(+2.31%) |
May 06, 2024 | 32.48 | 32.52 | 31.45 | 32.52 | 4,707 | +0.29(+0.90%) |
May 03, 2024 | 31.91 | 32.42 | 31.62 | 32.23 | 9,577 | +0.52(+1.64%) |
May 02, 2024 | 31.50 | 31.94 | 31.41 | 31.71 | 6,205 | -0.22(-0.69%) |
May 01, 2024 | 32.67 | 32.67 | 31.36 | 31.93 | 15,201 | +0.33(+1.04%) |
Apr 30, 2024 | 31.31 | 31.77 | 31.28 | 31.60 | 83,851 | -0.55(-1.71%) |
Apr 29, 2024 | 32.37 | 32.37 | 31.54 | 32.15 | 17,564 | +0.63(+2.00%) |
Apr 26, 2024 | 31.58 | 31.84 | 30.60 | 31.52 | 8,221 | -0.08(-0.25%) |
Apr 25, 2024 | 31.11 | 31.80 | 31.03 | 31.60 | 36,363 | +1.07(+3.50%) |
Apr 24, 2024 | 30.66 | 31.26 | 30.52 | 30.53 | 110,378 | -0.35(-1.13%) |
Apr 23, 2024 | 31.04 | 31.12 | 30.60 | 30.88 | 27,883 | +0.30(+0.98%) |
Apr 22, 2024 | 30.85 | 30.90 | 30.54 | 30.58 | 13,442 | +0.14(+0.46%) |
Apr 19, 2024 | 30.48 | 30.60 | 30.07 | 30.44 | 8,380 | +0.23(+0.76%) |
Apr 18, 2024 | 30.16 | 30.39 | 29.90 | 30.21 | 25,074 | +0.97(+3.32%) |
Apr 17, 2024 | 29.76 | 29.94 | 29.24 | 29.24 | 33,436 | -0.17(-0.56%) |
Apr 16, 2024 | 29.64 | 29.75 | 29.00 | 29.41 | 38,848 | -0.17(-0.59%) |
Apr 15, 2024 | 29.82 | 30.11 | 29.58 | 29.58 | 19,315 | -0.17(-0.57%) |
Apr 12, 2024 | 30.12 | 30.14 | 29.57 | 29.75 | 13,120 | +0.02(+0.08%) |
Apr 11, 2024 | 29.70 | 29.95 | 29.53 | 29.73 | 26,339 | -0.38(-1.26%) |
Apr 10, 2024 | 29.91 | 30.15 | 29.60 | 30.11 | 18,790 | -0.25(-0.82%) |
Apr 09, 2024 | 30.52 | 30.52 | 30.21 | 30.35 | 17,719 | +0.05(+0.18%) |
Apr 08, 2024 | 30.27 | 30.49 | 30.13 | 30.30 | 25,414 | -0.72(-2.32%) |
Apr 05, 2024 | 30.83 | 31.02 | 30.68 | 31.02 | 13,125 | -0.57(-1.81%) |
Apr 04, 2024 | 32.10 | 32.10 | 31.25 | 31.59 | 19,638 | +0.19(+0.62%) |
Apr 03, 2024 | 31.46 | 31.70 | 31.37 | 31.40 | 22,596 | -0.64(-2.00%) |
Apr 02, 2024 | 31.69 | 32.04 | 31.37 | 32.04 | 14,685 | +0.54(+1.71%) |
Apr 01, 2024 | 32.50 | 32.50 | 29.65 | 31.50 | 9,994 | -0.46(-1.44%) |
Mar 28, 2024 | 31.59 | 31.96 | 31.27 | 31.96 | 5,615 | -0.37(-1.14%) |
Mar 27, 2024 | 31.72 | 32.33 | 31.67 | 32.33 | 19,153 | +0.43(+1.35%) |
Mar 26, 2024 | 32.27 | 32.50 | 31.86 | 31.90 | 11,886 | -0.74(-2.27%) |
Mar 25, 2024 | 32.50 | 32.64 | 32.20 | 32.64 | 12,521 | +0.01(+0.03%) |
Mar 22, 2024 | 32.57 | 32.64 | 32.24 | 32.63 | 7,331 | +0.31(+0.96%) |
Mar 21, 2024 | 32.68 | 32.97 | 32.32 | 32.32 | 29,518 | -0.53(-1.61%) |
Mar 20, 2024 | 32.63 | 33.24 | 32.56 | 32.85 | 16,770 | +0.64(+1.99%) |
Mar 19, 2024 | 32.24 | 32.42 | 32.16 | 32.21 | 12,989 | -0.09(-0.28%) |
Mar 18, 2024 | 32.19 | 32.55 | 31.96 | 32.30 | 14,689 | -0.95(-2.86%) |
Mar 15, 2024 | 33.21 | 33.25 | 33.10 | 33.25 | 8,732 | +0.10(+0.30%) |
Mar 14, 2024 | 33.13 | 33.35 | 33.05 | 33.15 | 4,514 | -0.34(-1.02%) |
Mar 13, 2024 | 33.29 | 33.50 | 33.14 | 33.49 | 11,537 | +0.45(+1.36%) |
Mar 12, 2024 | 32.99 | 33.13 | 32.72 | 33.04 | 89,691 | -0.73(-2.16%) |
Mar 11, 2024 | 33.55 | 34.12 | 33.44 | 33.77 | 65,398 | +0.18(+0.54%) |
Mar 08, 2024 | 33.60 | 33.70 | 33.54 | 33.59 | 13,767 | +0.39(+1.17%) |
Mar 07, 2024 | 33.52 | 33.65 | 33.19 | 33.20 | 10,160 | +0.45(+1.37%) |
Mar 06, 2024 | 32.80 | 33.05 | 32.62 | 32.75 | 41,706 | +0.09(+0.28%) |
Mar 05, 2024 | 32.35 | 32.67 | 32.30 | 32.66 | 123,711 | +0.41(+1.27%) |
Mar 04, 2024 | 31.68 | 32.25 | 31.68 | 32.25 | 24,453 | +0.12(+0.37%) |