Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.18 | 31.32 | 31.17 | 31.23 | 34,465 | -0.13(-0.41%) |
May 16, 2024 | 31.52 | 31.59 | 31.36 | 31.36 | 31,985 | -0.30(-0.95%) |
May 15, 2024 | 31.61 | 31.69 | 31.50 | 31.66 | 40,031 | +0.23(+0.73%) |
May 14, 2024 | 31.36 | 31.43 | 31.24 | 31.43 | 30,439 | +0.19(+0.61%) |
May 13, 2024 | 31.10 | 31.26 | 31.08 | 31.24 | 74,838 | +0.08(+0.26%) |
May 10, 2024 | 31.27 | 31.27 | 30.97 | 31.16 | 50,913 | +0.09(+0.29%) |
May 09, 2024 | 31.00 | 31.07 | 30.92 | 31.07 | 105,034 | +0.54(+1.77%) |
May 08, 2024 | 30.60 | 30.84 | 30.50 | 30.53 | 34,499 | +0.33(+1.09%) |
May 07, 2024 | 30.21 | 30.29 | 30.15 | 30.20 | 85,598 | +0.35(+1.17%) |
May 06, 2024 | 29.89 | 30.00 | 29.85 | 29.85 | 42,163 | +0.05(+0.17%) |
May 03, 2024 | 29.86 | 29.91 | 29.71 | 29.80 | 63,416 | +0.28(+0.95%) |
May 02, 2024 | 29.47 | 29.61 | 28.43 | 29.52 | 57,675 | +0.22(+0.75%) |
May 01, 2024 | 29.25 | 29.69 | 29.19 | 29.30 | 36,185 | +0.01(+0.03%) |
Apr 30, 2024 | 29.63 | 29.71 | 29.29 | 29.29 | 66,386 | -0.33(-1.11%) |
Apr 29, 2024 | 29.59 | 29.67 | 29.52 | 29.62 | 90,176 | -0.08(-0.27%) |
Apr 26, 2024 | 29.69 | 29.71 | 29.54 | 29.70 | 69,223 | -0.01(-0.03%) |
Apr 25, 2024 | 29.39 | 29.72 | 29.22 | 29.71 | 436,533 | -0.07(-0.24%) |
Apr 24, 2024 | 29.84 | 29.92 | 29.67 | 29.78 | 666,533 | -0.07(-0.23%) |
Apr 23, 2024 | 29.61 | 29.87 | 29.61 | 29.85 | 80,786 | +0.24(+0.81%) |
Apr 22, 2024 | 29.71 | 29.71 | 28.84 | 29.61 | 70,490 | +0.20(+0.68%) |
Apr 19, 2024 | 29.36 | 29.53 | 29.18 | 29.41 | 37,209 | -0.70(-2.32%) |
Apr 18, 2024 | 30.01 | 30.27 | 29.93 | 30.11 | 105,686 | +0.19(+0.64%) |
Apr 17, 2024 | 30.32 | 30.37 | 29.73 | 29.92 | 149,767 | +0.16(+0.54%) |
Apr 16, 2024 | 29.67 | 29.83 | 29.59 | 29.76 | 146,967 | -0.02(-0.07%) |
Apr 15, 2024 | 30.13 | 30.32 | 29.78 | 29.78 | 49,580 | -0.11(-0.37%) |
Apr 12, 2024 | 30.00 | 30.23 | 29.89 | 29.89 | 67,127 | -0.40(-1.32%) |
Apr 11, 2024 | 30.44 | 30.44 | 30.04 | 30.29 | 54,698 | +0.05(+0.17%) |
Apr 10, 2024 | 30.43 | 30.45 | 30.18 | 30.24 | 74,213 | -0.75(-2.41%) |
Apr 09, 2024 | 31.17 | 31.19 | 30.93 | 30.99 | 79,991 | -0.37(-1.19%) |
Apr 08, 2024 | 31.45 | 31.51 | 31.35 | 31.36 | 53,309 | +0.24(+0.77%) |
Apr 05, 2024 | 30.63 | 31.12 | 30.63 | 31.12 | 312,246 | -0.04(-0.13%) |
Apr 04, 2024 | 31.52 | 31.64 | 31.16 | 31.16 | 32,899 | -0.79(-2.47%) |
Apr 03, 2024 | 31.76 | 32.19 | 31.76 | 31.95 | 59,253 | +0.32(+1.01%) |
Apr 02, 2024 | 31.50 | 31.64 | 31.45 | 31.63 | 89,781 | -0.41(-1.28%) |
Apr 01, 2024 | 32.00 | 32.82 | 31.84 | 32.04 | 45,755 | -0.18(-0.56%) |
Mar 28, 2024 | 32.14 | 32.22 | 32.00 | 32.22 | 94,924 | -0.27(-0.83%) |
Mar 27, 2024 | 32.50 | 32.59 | 32.34 | 32.49 | 114,178 | +0.49(+1.53%) |
Mar 26, 2024 | 31.63 | 32.07 | 31.63 | 32.00 | 54,346 | +0.67(+2.14%) |
Mar 25, 2024 | 31.27 | 31.47 | 31.25 | 31.33 | 66,390 | -0.11(-0.35%) |
Mar 22, 2024 | 31.45 | 31.51 | 31.36 | 31.44 | 37,851 | -0.39(-1.23%) |
Mar 21, 2024 | 31.66 | 31.83 | 31.57 | 31.83 | 25,995 | -0.10(-0.31%) |
Mar 20, 2024 | 31.37 | 32.05 | 31.37 | 31.93 | 43,011 | +0.21(+0.66%) |
Mar 19, 2024 | 31.82 | 31.86 | 31.66 | 31.72 | 55,701 | +0.01(+0.03%) |
Mar 18, 2024 | 31.85 | 31.88 | 31.71 | 31.71 | 34,913 | -0.14(-0.44%) |
Mar 15, 2024 | 31.90 | 31.97 | 31.78 | 31.85 | 36,038 | +0.11(+0.35%) |
Mar 14, 2024 | 32.00 | 32.07 | 31.67 | 31.74 | 38,896 | -0.89(-2.72%) |
Mar 13, 2024 | 32.76 | 32.79 | 32.46 | 32.63 | 50,046 | +0.09(+0.27%) |
Mar 12, 2024 | 32.18 | 32.58 | 32.18 | 32.54 | 116,885 | +0.01(+0.03%) |
Mar 11, 2024 | 32.46 | 32.53 | 32.19 | 32.53 | 75,568 | +0.22(+0.68%) |
Mar 08, 2024 | 32.38 | 32.41 | 32.24 | 32.31 | 47,770 | -0.21(-0.65%) |
Mar 07, 2024 | 32.31 | 32.54 | 32.31 | 32.52 | 32,802 | +0.60(+1.89%) |
Mar 06, 2024 | 31.99 | 32.02 | 31.82 | 31.92 | 33,427 | +0.11(+0.33%) |
Mar 05, 2024 | 31.76 | 32.02 | 31.73 | 31.81 | 33,915 | +0.10(+0.32%) |
Mar 04, 2024 | 31.66 | 31.79 | 31.64 | 31.71 | 73,105 | -0.04(-0.13%) |