Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.00 | 33.00 | 32.46 | 32.90 | 21,242 | +0.09(+0.27%) |
May 15, 2024 | 32.34 | 32.86 | 32.34 | 32.81 | 17,186 | +0.62(+1.93%) |
May 14, 2024 | 32.04 | 32.28 | 32.00 | 32.19 | 12,861 | +0.18(+0.56%) |
May 13, 2024 | 32.22 | 32.47 | 31.91 | 32.01 | 12,353 | -0.11(-0.34%) |
May 10, 2024 | 32.68 | 32.68 | 32.08 | 32.12 | 19,618 | -0.47(-1.44%) |
May 09, 2024 | 32.38 | 32.69 | 32.24 | 32.59 | 13,928 | +0.23(+0.71%) |
May 08, 2024 | 32.35 | 32.36 | 32.21 | 32.36 | 9,779 | -0.17(-0.52%) |
May 07, 2024 | 32.74 | 32.74 | 32.31 | 32.53 | 11,889 | +0.19(+0.59%) |
May 06, 2024 | 32.33 | 32.35 | 32.04 | 32.34 | 22,543 | +0.07(+0.22%) |
May 03, 2024 | 32.11 | 32.41 | 32.11 | 32.27 | 13,490 | +0.42(+1.32%) |
May 02, 2024 | 31.89 | 32.00 | 31.64 | 31.85 | 20,638 | +0.10(+0.31%) |
May 01, 2024 | 31.21 | 32.28 | 31.21 | 31.75 | 11,283 | +0.49(+1.57%) |
Apr 30, 2024 | 31.13 | 31.49 | 31.13 | 31.26 | 9,794 | +0.04(+0.13%) |
Apr 29, 2024 | 30.83 | 31.39 | 30.83 | 31.22 | 18,424 | +0.32(+1.04%) |
Apr 26, 2024 | 30.70 | 30.95 | 30.70 | 30.90 | 16,644 | +0.00(+0.00%) |
Apr 25, 2024 | 31.22 | 31.22 | 30.41 | 30.90 | 16,480 | -0.51(-1.62%) |
Apr 24, 2024 | 31.41 | 31.67 | 31.37 | 31.41 | 12,300 | -0.16(-0.51%) |
Apr 23, 2024 | 31.29 | 31.80 | 31.29 | 31.57 | 32,331 | +0.45(+1.45%) |
Apr 22, 2024 | 30.93 | 31.31 | 30.65 | 31.12 | 13,491 | +0.32(+1.04%) |
Apr 19, 2024 | 30.90 | 30.97 | 30.53 | 30.80 | 58,119 | -0.20(-0.65%) |
Apr 18, 2024 | 31.21 | 31.25 | 30.85 | 31.00 | 12,386 | -0.22(-0.70%) |
Apr 17, 2024 | 31.55 | 31.60 | 31.15 | 31.22 | 12,254 | -0.23(-0.73%) |
Apr 16, 2024 | 31.55 | 31.61 | 31.26 | 31.45 | 19,104 | -0.06(-0.19%) |
Apr 15, 2024 | 32.06 | 32.06 | 31.41 | 31.51 | 21,033 | -0.46(-1.44%) |
Apr 12, 2024 | 33.00 | 33.00 | 31.77 | 31.97 | 43,682 | -0.79(-2.41%) |
Apr 11, 2024 | 32.75 | 32.93 | 32.53 | 32.76 | 26,046 | +0.16(+0.49%) |
Apr 10, 2024 | 32.68 | 32.68 | 32.33 | 32.60 | 23,038 | -0.56(-1.69%) |
Apr 09, 2024 | 33.12 | 33.16 | 32.88 | 33.16 | 11,887 | +0.09(+0.27%) |
Apr 08, 2024 | 33.14 | 33.15 | 32.80 | 33.07 | 17,164 | +0.02(+0.06%) |
Apr 05, 2024 | 32.54 | 33.17 | 32.20 | 33.05 | 30,614 | +0.39(+1.19%) |
Apr 04, 2024 | 33.39 | 33.45 | 32.55 | 32.66 | 27,334 | -0.47(-1.42%) |
Apr 03, 2024 | 33.01 | 33.16 | 32.90 | 33.13 | 26,114 | +0.12(+0.36%) |
Apr 02, 2024 | 33.51 | 33.51 | 32.89 | 33.01 | 21,887 | -0.81(-2.40%) |
Apr 01, 2024 | 34.18 | 34.48 | 33.58 | 33.82 | 31,818 | -0.36(-1.05%) |
Mar 28, 2024 | 33.99 | 34.36 | 33.98 | 34.18 | 30,022 | +0.22(+0.65%) |
Mar 27, 2024 | 33.71 | 33.96 | 33.43 | 33.96 | 29,797 | +0.40(+1.19%) |
Mar 26, 2024 | 33.38 | 33.92 | 33.02 | 33.56 | 43,153 | +0.30(+0.90%) |
Mar 25, 2024 | 33.22 | 33.46 | 33.19 | 33.26 | 37,340 | +0.14(+0.42%) |
Mar 22, 2024 | 33.32 | 33.39 | 33.03 | 33.12 | 19,769 | -0.08(-0.24%) |
Mar 21, 2024 | 33.53 | 33.68 | 33.20 | 33.20 | 35,904 | -0.19(-0.57%) |
Mar 20, 2024 | 33.28 | 33.44 | 32.82 | 33.39 | 122,482 | +0.12(+0.35%) |
Mar 19, 2024 | 33.12 | 33.40 | 32.85 | 33.27 | 11,049 | +0.24(+0.74%) |
Mar 18, 2024 | 33.13 | 33.24 | 32.72 | 33.03 | 12,250 | +0.08(+0.24%) |
Mar 15, 2024 | 33.13 | 33.33 | 32.89 | 32.95 | 28,501 | -0.09(-0.27%) |
Mar 14, 2024 | 33.40 | 33.40 | 32.59 | 33.04 | 30,500 | -0.58(-1.73%) |
Mar 13, 2024 | 33.77 | 33.92 | 33.50 | 33.62 | 36,402 | -0.16(-0.47%) |
Mar 12, 2024 | 33.69 | 33.85 | 33.50 | 33.78 | 17,032 | +0.30(+0.90%) |
Mar 11, 2024 | 34.32 | 34.32 | 33.48 | 33.48 | 26,476 | -0.84(-2.45%) |
Mar 08, 2024 | 34.28 | 34.80 | 34.12 | 34.32 | 29,451 | +0.04(+0.12%) |
Mar 07, 2024 | 34.52 | 34.56 | 34.26 | 34.28 | 35,572 | -0.07(-0.20%) |
Mar 06, 2024 | 34.28 | 34.50 | 34.13 | 34.35 | 22,337 | +0.30(+0.88%) |
Mar 05, 2024 | 34.63 | 34.71 | 33.85 | 34.05 | 30,914 | -0.58(-1.67%) |
Mar 04, 2024 | 35.58 | 35.58 | 34.54 | 34.63 | 53,787 | -0.26(-0.75%) |