Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 32.00 | 32.03 | 31.98 | 32.00 | 1,677 | -0.00(-0.00%) |
May 15, 2024 | 32.06 | 32.10 | 32.00 | 32.00 | 1,778 | +0.02(+0.05%) |
May 14, 2024 | 32.04 | 32.04 | 31.96 | 31.98 | 2,578 | +0.02(+0.08%) |
May 13, 2024 | 31.98 | 31.99 | 31.93 | 31.96 | 3,430 | -0.00(-0.00%) |
May 10, 2024 | 31.95 | 31.98 | 31.95 | 31.96 | 2,699 | +0.02(+0.07%) |
May 09, 2024 | 31.95 | 31.98 | 31.91 | 31.94 | 15,265 | -0.00(-0.01%) |
May 08, 2024 | 31.89 | 31.97 | 31.89 | 31.94 | 4,324 | +0.04(+0.14%) |
May 07, 2024 | 31.90 | 31.93 | 31.90 | 31.90 | 2,728 | -0.02(-0.06%) |
May 06, 2024 | 31.84 | 31.94 | 31.84 | 31.92 | 55,705 | +0.06(+0.19%) |
May 03, 2024 | 31.92 | 31.92 | 31.85 | 31.86 | 1,676 | +0.12(+0.38%) |
May 02, 2024 | 31.73 | 31.78 | 31.71 | 31.74 | 2,253 | +0.02(+0.05%) |
May 01, 2024 | 31.67 | 31.79 | 31.67 | 31.72 | 661 | -0.00(-0.01%) |
Apr 30, 2024 | 31.84 | 31.86 | 31.71 | 31.73 | 5,772 | -0.07(-0.22%) |
Apr 29, 2024 | 31.77 | 31.81 | 31.75 | 31.80 | 1,012 | +0.04(+0.14%) |
Apr 26, 2024 | 31.72 | 31.80 | 31.72 | 31.76 | 2,358 | +0.07(+0.21%) |
Apr 25, 2024 | 31.65 | 31.69 | 31.62 | 31.69 | 1,145 | -0.02(-0.08%) |
Apr 24, 2024 | 31.79 | 31.79 | 31.70 | 31.71 | 2,265 | +0.03(+0.10%) |
Apr 23, 2024 | 31.70 | 31.71 | 31.68 | 31.68 | 2,474 | +0.08(+0.24%) |
Apr 22, 2024 | 31.50 | 31.62 | 31.50 | 31.61 | 1,252 | +0.13(+0.42%) |
Apr 19, 2024 | 31.50 | 31.50 | 31.47 | 31.47 | 227 | -0.04(-0.13%) |
Apr 18, 2024 | 31.62 | 31.62 | 31.52 | 31.52 | 478 | -0.01(-0.04%) |
Apr 17, 2024 | 31.56 | 31.57 | 31.51 | 31.53 | 13,156 | -0.01(-0.04%) |
Apr 16, 2024 | 31.52 | 31.61 | 31.51 | 31.54 | 4,482 | -0.01(-0.03%) |
Apr 15, 2024 | 31.64 | 31.64 | 31.50 | 31.55 | 5,423 | -0.04(-0.13%) |
Apr 12, 2024 | 31.63 | 31.67 | 31.59 | 31.59 | 9,825 | -0.15(-0.47%) |
Apr 11, 2024 | 31.64 | 31.75 | 31.64 | 31.74 | 2,264 | +0.07(+0.22%) |
Apr 10, 2024 | 31.67 | 31.70 | 31.63 | 31.67 | 2,545 | +0.01(+0.03%) |
Apr 09, 2024 | 31.67 | 31.71 | 31.66 | 31.66 | 863 | +0.00(+0.00%) |
Apr 08, 2024 | 31.65 | 31.73 | 31.65 | 31.66 | 19,388 | +0.02(+0.06%) |
Apr 05, 2024 | 31.64 | 31.66 | 31.63 | 31.64 | 26,761 | -0.00(-0.01%) |
Apr 04, 2024 | 31.69 | 31.70 | 31.64 | 31.64 | 8,619 | -0.03(-0.10%) |
Apr 03, 2024 | 31.63 | 31.72 | 31.63 | 31.68 | 2,057 | -0.02(-0.08%) |
Apr 02, 2024 | 31.67 | 31.70 | 31.64 | 31.70 | 39,327 | +0.00(+0.02%) |
Apr 01, 2024 | 31.64 | 31.70 | 31.64 | 31.70 | 42,718 | -0.00(-0.01%) |
Mar 28, 2024 | 31.71 | 31.75 | 31.67 | 31.70 | 80,276 | -0.01(-0.03%) |
Mar 27, 2024 | 31.63 | 31.71 | 31.63 | 31.71 | 6,108 | +0.07(+0.22%) |
Mar 26, 2024 | 31.67 | 31.67 | 31.64 | 31.64 | 8,441 | -0.03(-0.09%) |
Mar 25, 2024 | 31.61 | 31.69 | 31.61 | 31.67 | 2,947 | +0.04(+0.12%) |
Mar 22, 2024 | 31.64 | 31.67 | 31.61 | 31.63 | 2,822 | +0.01(+0.05%) |
Mar 21, 2024 | 31.60 | 31.65 | 31.60 | 31.61 | 4,196 | -0.00(-0.00%) |
Mar 20, 2024 | 31.55 | 31.62 | 31.54 | 31.62 | 1,683 | +0.06(+0.21%) |
Mar 19, 2024 | 31.51 | 31.57 | 31.50 | 31.55 | 10,738 | +0.04(+0.13%) |
Mar 18, 2024 | 31.61 | 31.61 | 31.50 | 31.51 | 4,795 | +0.04(+0.14%) |
Mar 15, 2024 | 31.46 | 31.48 | 31.46 | 31.47 | 2,357 | -0.03(-0.09%) |
Mar 14, 2024 | 31.57 | 31.59 | 31.49 | 31.49 | 1,260 | -0.01(-0.03%) |
Mar 13, 2024 | 31.53 | 31.53 | 31.50 | 31.50 | 1,102 | -0.02(-0.07%) |
Mar 12, 2024 | 31.44 | 31.56 | 31.44 | 31.53 | 2,646 | +0.10(+0.31%) |
Mar 11, 2024 | 31.46 | 31.46 | 31.40 | 31.43 | 4,199 | -0.02(-0.07%) |
Mar 08, 2024 | 31.48 | 31.53 | 31.45 | 31.45 | 2,013 | -0.02(-0.08%) |
Mar 07, 2024 | 31.50 | 31.51 | 31.45 | 31.47 | 2,623 | +0.04(+0.11%) |
Mar 06, 2024 | 31.40 | 31.47 | 31.40 | 31.44 | 2,154 | +0.04(+0.13%) |
Mar 05, 2024 | 31.45 | 31.45 | 31.37 | 31.40 | 3,621 | -0.09(-0.29%) |
Mar 04, 2024 | 31.51 | 31.51 | 31.47 | 31.49 | 1,803 | +0.02(+0.08%) |