Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.18 | 33.21 | 33.11 | 33.18 | 44,134 | +0.03(+0.09%) |
May 16, 2024 | 33.31 | 33.37 | 33.15 | 33.15 | 96,430 | -0.09(-0.27%) |
May 15, 2024 | 33.00 | 33.26 | 32.98 | 33.24 | 45,179 | +0.40(+1.22%) |
May 14, 2024 | 32.69 | 32.85 | 32.66 | 32.84 | 25,496 | +0.16(+0.49%) |
May 13, 2024 | 32.72 | 32.72 | 32.62 | 32.68 | 22,073 | -0.02(-0.06%) |
May 10, 2024 | 32.78 | 32.82 | 32.63 | 32.70 | 12,863 | +0.05(+0.15%) |
May 09, 2024 | 32.51 | 32.65 | 32.49 | 32.65 | 14,332 | +0.16(+0.49%) |
May 08, 2024 | 32.37 | 32.49 | 32.36 | 32.49 | 30,734 | -0.01(-0.03%) |
May 07, 2024 | 32.52 | 32.54 | 32.44 | 32.50 | 50,521 | +0.07(+0.22%) |
May 06, 2024 | 32.25 | 32.43 | 32.24 | 32.43 | 48,286 | +0.34(+1.04%) |
May 03, 2024 | 32.03 | 32.14 | 31.93 | 32.09 | 265,694 | +0.42(+1.34%) |
May 02, 2024 | 31.68 | 33.28 | 31.48 | 31.67 | 747,517 | +0.24(+0.77%) |
May 01, 2024 | 31.39 | 31.84 | 31.36 | 31.43 | 41,643 | -0.09(-0.28%) |
Apr 30, 2024 | 31.90 | 31.93 | 31.52 | 31.52 | 35,385 | -0.44(-1.39%) |
Apr 29, 2024 | 32.00 | 32.01 | 31.83 | 31.96 | 43,441 | +0.08(+0.25%) |
Apr 26, 2024 | 31.86 | 31.96 | 31.84 | 31.88 | 55,146 | +0.34(+1.09%) |
Apr 25, 2024 | 31.24 | 31.59 | 31.24 | 31.54 | 9,129 | -0.11(-0.36%) |
Apr 24, 2024 | 31.68 | 31.70 | 31.54 | 31.65 | 16,459 | -0.02(-0.06%) |
Apr 23, 2024 | 31.39 | 31.72 | 31.39 | 31.67 | 24,753 | +0.39(+1.23%) |
Apr 22, 2024 | 31.21 | 31.46 | 31.05 | 31.28 | 181,046 | +0.27(+0.88%) |
Apr 19, 2024 | 31.31 | 31.32 | 30.91 | 31.01 | 51,271 | -0.33(-1.05%) |
Apr 18, 2024 | 31.50 | 31.59 | 31.27 | 31.34 | 57,314 | -0.07(-0.22%) |
Apr 17, 2024 | 31.70 | 31.70 | 31.34 | 31.41 | 36,606 | -0.20(-0.64%) |
Apr 16, 2024 | 31.56 | 31.77 | 31.55 | 31.61 | 41,888 | -0.06(-0.19%) |
Apr 15, 2024 | 32.28 | 32.28 | 31.60 | 31.67 | 30,313 | -0.36(-1.11%) |
Apr 12, 2024 | 32.18 | 32.20 | 31.94 | 32.03 | 10,344 | -0.49(-1.51%) |
Apr 11, 2024 | 32.30 | 32.56 | 32.12 | 32.52 | 8,404 | +0.25(+0.79%) |
Apr 10, 2024 | 32.08 | 32.33 | 32.08 | 32.27 | 14,267 | -0.21(-0.65%) |
Apr 09, 2024 | 32.47 | 32.48 | 32.22 | 32.48 | 7,502 | -0.00(-0.01%) |
Apr 08, 2024 | 32.57 | 32.61 | 32.47 | 32.48 | 23,729 | -0.06(-0.17%) |
Apr 05, 2024 | 32.25 | 32.61 | 32.25 | 32.54 | 44,733 | +0.39(+1.21%) |
Apr 04, 2024 | 32.81 | 32.83 | 32.15 | 32.15 | 13,157 | -0.40(-1.23%) |
Apr 03, 2024 | 32.38 | 32.64 | 32.38 | 32.55 | 49,297 | +0.07(+0.23%) |
Apr 02, 2024 | 32.43 | 32.48 | 32.35 | 32.48 | 30,230 | -0.24(-0.73%) |
Apr 01, 2024 | 32.84 | 32.84 | 32.60 | 32.72 | 39,393 | -0.09(-0.29%) |
Mar 28, 2024 | 32.78 | 32.82 | 32.72 | 32.81 | 43,559 | +0.06(+0.18%) |
Mar 27, 2024 | 32.66 | 32.75 | 32.53 | 32.75 | 22,795 | +0.23(+0.72%) |
Mar 26, 2024 | 32.69 | 32.69 | 32.51 | 32.52 | 16,777 | -0.09(-0.26%) |
Mar 25, 2024 | 32.62 | 32.67 | 32.56 | 32.60 | 25,104 | -0.09(-0.26%) |
Mar 22, 2024 | 32.70 | 32.76 | 32.64 | 32.69 | 30,766 | -0.04(-0.12%) |
Mar 21, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 29,899 | +0.11(+0.35%) |
Mar 20, 2024 | 32.28 | 32.61 | 32.28 | 32.61 | 10,385 | +0.30(+0.94%) |
Mar 19, 2024 | 32.04 | 32.31 | 32.03 | 32.31 | 8,274 | +0.21(+0.65%) |
Mar 18, 2024 | 32.21 | 32.27 | 32.10 | 32.10 | 25,064 | +0.18(+0.56%) |
Mar 15, 2024 | 31.90 | 32.03 | 31.87 | 31.92 | 27,116 | -0.21(-0.65%) |
Mar 14, 2024 | 32.09 | 32.16 | 31.99 | 32.13 | 18,024 | -0.10(-0.31%) |
Mar 13, 2024 | 32.23 | 32.26 | 32.17 | 32.23 | 11,315 | -0.04(-0.12%) |
Mar 12, 2024 | 32.00 | 32.27 | 31.92 | 32.27 | 53,977 | +0.39(+1.24%) |
Mar 11, 2024 | 31.90 | 31.90 | 31.74 | 31.88 | 23,068 | -0.10(-0.33%) |
Mar 08, 2024 | 32.31 | 32.38 | 31.97 | 31.98 | 14,486 | -0.26(-0.79%) |
Mar 07, 2024 | 32.05 | 32.25 | 32.05 | 32.24 | 10,883 | +0.40(+1.24%) |
Mar 06, 2024 | 31.86 | 31.99 | 31.79 | 31.84 | 40,333 | -0.13(-0.41%) |
Mar 05, 2024 | 31.94 | 31.97 | 31.54 | 31.97 | 33,475 | -0.05(-0.16%) |
Mar 04, 2024 | 32.08 | 32.12 | 32.01 | 32.02 | 10,332 | -0.02(-0.05%) |