Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 32.00 | 32.32 | 31.73 | 32.29 | 368,303 | +0.20(+0.62%) |
May 17, 2024 | 32.04 | 32.52 | 31.73 | 32.09 | 311,696 | +0.17(+0.53%) |
May 16, 2024 | 33.00 | 33.24 | 31.90 | 31.92 | 525,304 | -1.09(-3.30%) |
May 15, 2024 | 32.93 | 33.20 | 32.46 | 33.01 | 533,204 | +0.61(+1.88%) |
May 14, 2024 | 31.57 | 32.41 | 31.57 | 32.40 | 611,173 | +1.12(+3.58%) |
May 13, 2024 | 31.20 | 31.81 | 31.17 | 31.28 | 322,727 | +0.41(+1.33%) |
May 10, 2024 | 32.01 | 32.24 | 30.80 | 30.87 | 364,624 | -1.12(-3.50%) |
May 09, 2024 | 31.33 | 32.00 | 31.24 | 31.99 | 322,045 | +0.68(+2.17%) |
May 08, 2024 | 31.11 | 31.47 | 31.06 | 31.31 | 402,190 | -0.15(-0.48%) |
May 07, 2024 | 31.51 | 31.77 | 31.38 | 31.46 | 230,447 | -0.07(-0.22%) |
May 06, 2024 | 31.43 | 31.86 | 31.19 | 31.53 | 364,555 | +0.28(+0.90%) |
May 03, 2024 | 31.33 | 31.51 | 30.68 | 31.25 | 599,407 | +0.47(+1.53%) |
May 02, 2024 | 30.88 | 30.96 | 30.25 | 30.78 | 417,725 | +0.26(+0.85%) |
May 01, 2024 | 30.27 | 31.38 | 30.27 | 30.52 | 487,074 | +0.24(+0.79%) |
Apr 30, 2024 | 30.64 | 31.17 | 30.25 | 30.28 | 718,500 | -0.54(-1.75%) |
Apr 29, 2024 | 31.00 | 31.40 | 30.69 | 30.82 | 368,629 | -0.11(-0.36%) |
Apr 26, 2024 | 30.30 | 31.00 | 30.29 | 30.93 | 399,783 | +0.73(+2.42%) |
Apr 25, 2024 | 30.20 | 30.57 | 29.71 | 30.20 | 358,680 | -0.84(-2.71%) |
Apr 24, 2024 | 30.39 | 31.06 | 30.23 | 31.04 | 670,343 | +0.69(+2.27%) |
Apr 23, 2024 | 29.31 | 30.51 | 29.18 | 30.35 | 583,864 | +1.19(+4.08%) |
Apr 22, 2024 | 29.44 | 29.58 | 28.85 | 29.16 | 528,401 | +0.02(+0.07%) |
Apr 19, 2024 | 28.99 | 29.66 | 28.92 | 29.14 | 471,240 | +0.05(+0.17%) |
Apr 18, 2024 | 29.18 | 29.48 | 28.88 | 29.09 | 470,452 | -0.04(-0.14%) |
Apr 17, 2024 | 29.39 | 29.62 | 29.01 | 29.13 | 465,737 | -0.13(-0.44%) |
Apr 16, 2024 | 29.01 | 29.56 | 28.52 | 29.26 | 705,562 | -0.08(-0.27%) |
Apr 15, 2024 | 30.31 | 30.57 | 29.16 | 29.34 | 837,299 | -0.92(-3.04%) |
Apr 12, 2024 | 30.50 | 30.73 | 30.12 | 30.26 | 557,563 | -0.61(-1.98%) |
Apr 11, 2024 | 31.30 | 31.39 | 30.71 | 30.87 | 549,769 | -0.34(-1.09%) |
Apr 10, 2024 | 32.28 | 32.29 | 31.00 | 31.21 | 574,509 | -1.84(-5.57%) |
Apr 09, 2024 | 31.73 | 33.20 | 31.43 | 33.05 | 840,408 | +1.34(+4.23%) |
Apr 08, 2024 | 30.72 | 31.80 | 30.71 | 31.71 | 494,521 | +1.17(+3.83%) |
Apr 05, 2024 | 30.87 | 31.09 | 30.40 | 30.54 | 464,763 | -0.56(-1.80%) |
Apr 04, 2024 | 31.30 | 32.18 | 31.08 | 31.10 | 562,311 | +0.08(+0.26%) |
Apr 03, 2024 | 30.79 | 31.68 | 30.78 | 31.02 | 683,744 | -0.11(-0.35%) |
Apr 02, 2024 | 32.02 | 32.02 | 31.01 | 31.13 | 788,649 | -1.34(-4.13%) |
Apr 01, 2024 | 33.08 | 33.34 | 31.94 | 32.47 | 746,679 | -0.68(-2.05%) |
Mar 28, 2024 | 35.00 | 36.48 | 31.92 | 33.15 | 2,960,798 | +2.06(+6.63%) |
Mar 27, 2024 | 31.19 | 31.43 | 30.51 | 31.09 | 967,165 | +0.15(+0.48%) |
Mar 26, 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 586,193 | +0.05(+0.16%) |
Mar 25, 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 431,204 | -0.05(-0.16%) |
Mar 22, 2024 | 31.41 | 31.64 | 30.91 | 30.94 | 265,282 | -0.66(-2.09%) |
Mar 21, 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 494,167 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 589,663 | +0.40(+1.29%) |
Mar 19, 2024 | 30.92 | 31.36 | 30.91 | 31.07 | 319,534 | +0.07(+0.23%) |
Mar 18, 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 624,696 | +0.43(+1.41%) |
Mar 15, 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 1,031,166 | -0.53(-1.70%) |
Mar 14, 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 544,152 | +0.27(+0.88%) |
Mar 13, 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 313,923 | +0.19(+0.62%) |
Mar 12, 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 274,302 | +0.09(+0.29%) |
Mar 11, 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 487,877 | -0.32(-1.04%) |
Mar 08, 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 348,276 | -0.08(-0.26%) |
Mar 07, 2024 | 30.70 | 31.15 | 30.61 | 30.95 | 300,451 | +0.29(+0.95%) |
Mar 06, 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 356,483 | +0.26(+0.86%) |
Mar 05, 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 321,168 | -0.73(-2.35%) |
Mar 04, 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 296,150 | -0.33(-1.05%) |