Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 32.75 | 32.86 | 32.60 | 32.74 | 38,202 | -0.02(-0.06%) |
May 17, 2024 | 32.47 | 32.84 | 32.34 | 32.76 | 21,667 | +0.02(+0.06%) |
May 16, 2024 | 32.67 | 32.98 | 32.62 | 32.74 | 36,788 | +0.04(+0.12%) |
May 15, 2024 | 32.58 | 32.82 | 32.39 | 32.70 | 30,138 | +0.38(+1.18%) |
May 14, 2024 | 32.12 | 32.64 | 31.72 | 32.32 | 40,292 | -0.20(-0.62%) |
May 13, 2024 | 32.58 | 33.03 | 32.16 | 32.52 | 35,815 | +0.29(+0.90%) |
May 10, 2024 | 32.17 | 32.25 | 31.92 | 32.23 | 32,192 | +0.39(+1.22%) |
May 09, 2024 | 31.80 | 31.99 | 31.60 | 31.84 | 22,101 | -0.36(-1.12%) |
May 08, 2024 | 31.80 | 32.27 | 31.80 | 32.20 | 39,480 | +0.74(+2.35%) |
May 07, 2024 | 32.15 | 32.15 | 31.36 | 31.46 | 63,018 | -0.45(-1.41%) |
May 06, 2024 | 31.88 | 31.91 | 31.65 | 31.91 | 33,788 | +0.18(+0.57%) |
May 03, 2024 | 31.53 | 31.80 | 31.44 | 31.73 | 44,403 | +0.70(+2.26%) |
May 02, 2024 | 31.00 | 31.16 | 30.53 | 31.03 | 29,973 | -0.06(-0.19%) |
May 01, 2024 | 31.37 | 31.87 | 30.84 | 31.09 | 35,651 | -0.11(-0.35%) |
Apr 30, 2024 | 31.37 | 31.40 | 30.90 | 31.20 | 45,061 | -0.25(-0.79%) |
Apr 29, 2024 | 30.88 | 31.46 | 30.84 | 31.45 | 55,915 | +0.40(+1.29%) |
Apr 26, 2024 | 30.88 | 31.40 | 30.88 | 31.05 | 28,176 | +0.49(+1.60%) |
Apr 25, 2024 | 30.39 | 30.75 | 30.27 | 30.56 | 27,810 | +0.12(+0.39%) |
Apr 24, 2024 | 30.82 | 30.82 | 30.43 | 30.44 | 36,332 | -0.72(-2.31%) |
Apr 23, 2024 | 31.08 | 31.19 | 30.98 | 31.16 | 49,002 | +0.31(+1.00%) |
Apr 22, 2024 | 30.47 | 30.98 | 30.47 | 30.85 | 66,735 | +1.16(+3.91%) |
Apr 19, 2024 | 29.59 | 29.89 | 29.59 | 29.69 | 27,725 | +0.33(+1.12%) |
Apr 18, 2024 | 29.34 | 29.66 | 29.07 | 29.36 | 43,760 | +0.52(+1.80%) |
Apr 17, 2024 | 28.89 | 29.07 | 28.49 | 28.84 | 41,814 | +0.00(+0.00%) |
Apr 16, 2024 | 29.04 | 29.10 | 28.81 | 28.84 | 68,829 | -0.36(-1.23%) |
Apr 15, 2024 | 29.64 | 29.99 | 29.09 | 29.20 | 37,735 | +0.18(+0.62%) |
Apr 12, 2024 | 29.33 | 29.51 | 28.90 | 29.02 | 49,052 | -1.34(-4.41%) |
Apr 11, 2024 | 30.58 | 30.58 | 30.11 | 30.36 | 27,679 | +0.04(+0.13%) |
Apr 10, 2024 | 31.00 | 31.00 | 30.07 | 30.32 | 35,727 | -1.15(-3.65%) |
Apr 09, 2024 | 31.38 | 31.47 | 30.78 | 31.47 | 67,566 | +0.00(+0.00%) |
Apr 08, 2024 | 31.51 | 31.78 | 31.25 | 31.47 | 99,002 | -0.14(-0.44%) |
Apr 05, 2024 | 31.38 | 31.69 | 31.04 | 31.61 | 77,256 | +0.44(+1.41%) |
Apr 04, 2024 | 31.41 | 31.77 | 31.07 | 31.17 | 42,560 | +0.13(+0.42%) |
Apr 03, 2024 | 31.51 | 31.51 | 30.66 | 31.04 | 82,265 | -0.36(-1.15%) |
Apr 02, 2024 | 31.23 | 31.60 | 31.20 | 31.40 | 45,001 | +0.17(+0.54%) |
Apr 01, 2024 | 31.68 | 32.10 | 31.19 | 31.23 | 83,222 | -1.20(-3.70%) |
Mar 28, 2024 | 32.31 | 32.58 | 32.17 | 32.43 | 40,085 | +0.39(+1.21%) |
Mar 27, 2024 | 32.46 | 32.46 | 31.85 | 32.04 | 48,204 | -0.31(-0.97%) |
Mar 26, 2024 | 32.66 | 33.07 | 32.36 | 32.36 | 58,237 | -0.51(-1.56%) |
Mar 25, 2024 | 32.89 | 33.09 | 32.67 | 32.87 | 51,096 | +0.14(+0.43%) |
Mar 22, 2024 | 33.66 | 34.01 | 32.66 | 32.73 | 53,760 | -0.88(-2.62%) |
Mar 21, 2024 | 34.07 | 34.24 | 33.02 | 33.61 | 92,906 | +0.60(+1.81%) |
Mar 20, 2024 | 32.50 | 33.01 | 32.36 | 33.01 | 36,046 | +0.35(+1.07%) |
Mar 19, 2024 | 33.13 | 33.24 | 32.38 | 32.66 | 34,928 | -0.59(-1.77%) |
Mar 18, 2024 | 33.50 | 33.53 | 33.14 | 33.25 | 18,097 | -0.59(-1.73%) |
Mar 15, 2024 | 33.57 | 34.03 | 33.39 | 33.83 | 32,152 | +0.42(+1.25%) |
Mar 14, 2024 | 33.13 | 34.00 | 33.13 | 33.42 | 37,858 | +0.59(+1.79%) |
Mar 13, 2024 | 32.34 | 32.89 | 32.24 | 32.83 | 34,855 | +0.98(+3.06%) |
Mar 12, 2024 | 31.90 | 32.08 | 31.69 | 31.85 | 29,374 | +0.11(+0.36%) |
Mar 11, 2024 | 31.50 | 31.86 | 31.50 | 31.74 | 20,395 | +0.04(+0.12%) |
Mar 08, 2024 | 31.63 | 31.91 | 31.59 | 31.70 | 29,192 | -0.30(-0.95%) |
Mar 07, 2024 | 31.24 | 32.02 | 31.24 | 32.01 | 32,105 | +0.62(+1.99%) |
Mar 06, 2024 | 31.47 | 31.78 | 31.25 | 31.38 | 79,921 | +0.14(+0.45%) |
Mar 05, 2024 | 31.16 | 31.60 | 31.00 | 31.24 | 84,552 | -0.85(-2.65%) |
Mar 04, 2024 | 32.02 | 32.47 | 31.87 | 32.09 | 74,613 | -0.07(-0.21%) |