Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.39 | 32.56 | 32.20 | 32.53 | 397,358 | +0.26(+0.81%) |
May 16, 2024 | 32.67 | 32.83 | 32.07 | 32.27 | 676,318 | -0.45(-1.37%) |
May 15, 2024 | 32.82 | 32.85 | 32.48 | 32.72 | 560,953 | +0.24(+0.74%) |
May 14, 2024 | 32.81 | 32.87 | 32.40 | 32.48 | 656,712 | +0.01(+0.03%) |
May 13, 2024 | 32.92 | 32.99 | 32.34 | 32.47 | 495,307 | -0.23(-0.70%) |
May 10, 2024 | 32.39 | 32.72 | 32.29 | 32.70 | 472,976 | +0.39(+1.20%) |
May 09, 2024 | 31.99 | 32.36 | 31.85 | 32.31 | 566,074 | +0.27(+0.84%) |
May 08, 2024 | 32.15 | 32.33 | 31.83 | 32.04 | 588,180 | -0.18(-0.56%) |
May 07, 2024 | 32.17 | 32.34 | 32.00 | 32.22 | 603,451 | +0.18(+0.56%) |
May 06, 2024 | 31.74 | 32.16 | 31.73 | 32.04 | 772,577 | +0.48(+1.52%) |
May 03, 2024 | 32.09 | 32.23 | 31.50 | 31.56 | 617,251 | +0.01(+0.03%) |
May 02, 2024 | 31.54 | 31.76 | 31.00 | 31.55 | 979,679 | +0.29(+0.93%) |
May 01, 2024 | 31.29 | 31.92 | 31.19 | 31.26 | 738,698 | +0.06(+0.19%) |
Apr 30, 2024 | 31.69 | 31.99 | 31.17 | 31.20 | 1,006,162 | -0.69(-2.16%) |
Apr 29, 2024 | 31.72 | 31.99 | 31.42 | 31.89 | 804,963 | +0.27(+0.85%) |
Apr 26, 2024 | 31.80 | 32.26 | 31.59 | 31.62 | 1,040,348 | -0.18(-0.56%) |
Apr 25, 2024 | 31.43 | 31.95 | 31.11 | 31.80 | 1,669,636 | -0.24(-0.75%) |
Apr 24, 2024 | 33.52 | 33.54 | 31.56 | 32.04 | 1,760,559 | -0.63(-1.92%) |
Apr 23, 2024 | 32.12 | 32.74 | 31.95 | 32.67 | 1,411,587 | +0.66(+2.06%) |
Apr 22, 2024 | 31.72 | 32.13 | 31.52 | 32.01 | 1,371,489 | +0.40(+1.26%) |
Apr 19, 2024 | 31.28 | 31.92 | 31.28 | 31.61 | 1,295,250 | +0.08(+0.25%) |
Apr 18, 2024 | 31.37 | 31.79 | 31.19 | 31.53 | 971,656 | +0.33(+1.06%) |
Apr 17, 2024 | 31.72 | 31.72 | 30.94 | 31.20 | 825,566 | -0.44(-1.39%) |
Apr 16, 2024 | 31.41 | 31.87 | 30.97 | 31.64 | 784,035 | +0.06(+0.19%) |
Apr 15, 2024 | 32.10 | 32.28 | 31.27 | 31.58 | 857,821 | -0.25(-0.78%) |
Apr 12, 2024 | 32.20 | 32.50 | 31.59 | 31.83 | 815,598 | -0.29(-0.90%) |
Apr 11, 2024 | 31.71 | 32.37 | 31.68 | 32.12 | 672,020 | +0.44(+1.39%) |
Apr 10, 2024 | 31.27 | 31.99 | 31.06 | 31.68 | 781,554 | -0.76(-2.34%) |
Apr 09, 2024 | 31.96 | 32.51 | 31.57 | 32.44 | 791,448 | +0.53(+1.66%) |
Apr 08, 2024 | 32.22 | 32.38 | 31.89 | 31.91 | 652,162 | -0.17(-0.53%) |
Apr 05, 2024 | 32.01 | 32.44 | 32.01 | 32.08 | 644,006 | +0.08(+0.25%) |
Apr 04, 2024 | 32.78 | 32.79 | 31.89 | 32.00 | 404,848 | -0.30(-0.93%) |
Apr 03, 2024 | 31.99 | 32.82 | 31.87 | 32.30 | 546,809 | +0.18(+0.56%) |
Apr 02, 2024 | 32.48 | 32.59 | 30.72 | 32.12 | 648,247 | -0.92(-2.78%) |
Apr 01, 2024 | 34.20 | 34.49 | 32.93 | 33.04 | 1,191,349 | -0.35(-1.05%) |
Mar 28, 2024 | 33.07 | 33.38 | 33.38 | 33.39 | 1,112,877 | +0.71(+2.17%) |
Mar 27, 2024 | 32.45 | 32.70 | 32.25 | 32.68 | 664,255 | +0.45(+1.39%) |
Mar 26, 2024 | 32.25 | 32.52 | 32.13 | 32.23 | 560,850 | -0.01(-0.03%) |
Mar 25, 2024 | 32.37 | 32.67 | 32.20 | 32.24 | 577,113 | -0.25(-0.77%) |
Mar 22, 2024 | 32.83 | 32.97 | 32.45 | 32.49 | 1,073,731 | -0.32(-0.97%) |
Mar 21, 2024 | 32.64 | 33.10 | 32.46 | 32.81 | 794,301 | +0.31(+0.95%) |
Mar 20, 2024 | 31.97 | 32.63 | 31.89 | 32.50 | 679,466 | +0.45(+1.40%) |
Mar 19, 2024 | 31.14 | 32.06 | 31.14 | 32.05 | 739,800 | +1.00(+3.21%) |
Mar 18, 2024 | 31.45 | 31.61 | 31.03 | 31.05 | 443,087 | -0.39(-1.24%) |
Mar 15, 2024 | 31.01 | 31.66 | 30.88 | 31.44 | 1,234,173 | +0.16(+0.51%) |
Mar 14, 2024 | 31.41 | 31.59 | 31.03 | 31.28 | 680,414 | -0.30(-0.95%) |
Mar 13, 2024 | 31.62 | 31.77 | 31.27 | 31.58 | 645,168 | -0.11(-0.35%) |
Mar 12, 2024 | 31.74 | 31.74 | 31.36 | 31.69 | 727,465 | +0.24(+0.76%) |
Mar 11, 2024 | 31.78 | 31.86 | 31.37 | 31.45 | 857,962 | -0.44(-1.38%) |
Mar 08, 2024 | 32.27 | 32.45 | 31.76 | 31.89 | 843,444 | -0.06(-0.19%) |
Mar 07, 2024 | 31.49 | 32.06 | 31.47 | 31.95 | 644,571 | +0.63(+2.01%) |
Mar 06, 2024 | 31.52 | 31.68 | 31.10 | 31.32 | 742,490 | +0.05(+0.16%) |
Mar 05, 2024 | 31.87 | 32.03 | 31.19 | 31.27 | 522,890 | -0.71(-2.21%) |
Mar 04, 2024 | 31.96 | 32.43 | 31.95 | 31.98 | 682,834 | -0.01(-0.03%) |