Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 29.35 | 29.46 | 29.23 | 29.38 | 5,212,428 | -0.16(-0.54%) |
May 28, 2024 | 29.46 | 29.86 | 29.46 | 29.54 | 4,516,663 | +0.03(+0.10%) |
May 24, 2024 | 29.43 | 29.56 | 29.29 | 29.51 | 4,719,392 | +0.16(+0.55%) |
May 23, 2024 | 29.87 | 30.03 | 29.32 | 29.35 | 5,126,709 | -0.71(-2.36%) |
May 22, 2024 | 30.20 | 30.40 | 30.03 | 30.06 | 4,816,380 | -0.35(-1.15%) |
May 21, 2024 | 30.00 | 30.43 | 29.95 | 30.41 | 6,786,598 | +0.42(+1.40%) |
May 20, 2024 | 30.17 | 30.19 | 29.93 | 29.99 | 4,211,787 | -0.09(-0.30%) |
May 17, 2024 | 29.98 | 30.09 | 29.82 | 30.08 | 4,755,145 | +0.14(+0.47%) |
May 16, 2024 | 29.82 | 30.15 | 29.78 | 29.94 | 3,564,524 | +0.18(+0.60%) |
May 15, 2024 | 29.79 | 30.00 | 29.70 | 29.76 | 3,816,346 | +0.28(+0.95%) |
May 14, 2024 | 29.62 | 29.67 | 29.34 | 29.48 | 3,151,923 | +0.02(+0.07%) |
May 13, 2024 | 29.62 | 29.81 | 29.41 | 29.46 | 3,051,761 | -0.04(-0.13%) |
May 10, 2024 | 29.68 | 29.68 | 29.40 | 29.50 | 10,210,624 | -0.09(-0.30%) |
May 09, 2024 | 29.30 | 29.63 | 29.18 | 29.59 | 4,601,434 | +0.33(+1.12%) |
May 08, 2024 | 29.35 | 29.50 | 29.23 | 29.26 | 5,306,803 | -0.14(-0.47%) |
May 07, 2024 | 29.36 | 29.50 | 29.15 | 29.40 | 4,632,459 | +0.28(+0.95%) |
May 06, 2024 | 29.29 | 29.34 | 29.05 | 29.12 | 3,561,633 | -0.13(-0.44%) |
May 03, 2024 | 29.36 | 29.47 | 28.96 | 29.25 | 3,675,695 | +0.05(+0.17%) |
May 02, 2024 | 29.23 | 29.38 | 29.03 | 29.20 | 6,166,801 | +0.08(+0.27%) |
May 01, 2024 | 28.88 | 29.26 | 28.77 | 29.12 | 6,087,091 | +0.18(+0.62%) |
Apr 30, 2024 | 28.75 | 29.08 | 28.25 | 28.94 | 7,427,841 | -0.08(-0.27%) |
Apr 29, 2024 | 28.76 | 29.06 | 28.75 | 29.02 | 3,713,661 | +0.37(+1.28%) |
Apr 26, 2024 | 29.13 | 29.15 | 28.65 | 28.66 | 3,358,182 | -0.49(-1.67%) |
Apr 25, 2024 | 28.87 | 29.23 | 28.67 | 29.14 | 5,656,857 | +0.27(+0.93%) |
Apr 24, 2024 | 28.32 | 28.98 | 28.16 | 28.87 | 4,140,552 | +0.34(+1.18%) |
Apr 23, 2024 | 28.51 | 28.78 | 28.46 | 28.54 | 2,605,606 | -0.05(-0.17%) |
Apr 22, 2024 | 28.34 | 28.75 | 28.59 | 3,003,190 | +0.25(+0.88%) | |
Apr 19, 2024 | 27.89 | 28.34 | 27.80 | 28.34 | 3,360,770 | +0.58(+2.07%) |
Apr 18, 2024 | 27.66 | 29.05 | 27.47 | 27.76 | 2,523,251 | +0.25(+0.90%) |
Apr 17, 2024 | 27.25 | 27.59 | 27.15 | 27.51 | 4,520,955 | +0.48(+1.76%) |
Apr 16, 2024 | 27.13 | 27.19 | 26.72 | 27.04 | 9,617,908 | -0.18(-0.66%) |
Apr 15, 2024 | 27.40 | 27.56 | 27.06 | 27.22 | 3,637,709 | -0.06(-0.22%) |
Apr 12, 2024 | 27.43 | 27.58 | 27.12 | 27.27 | 3,708,219 | -0.12(-0.44%) |
Apr 11, 2024 | 27.34 | 27.58 | 27.04 | 27.39 | 5,650,169 | +0.21(+0.77%) |
Apr 10, 2024 | 27.54 | 27.65 | 27.13 | 27.19 | 4,869,066 | -0.90(-3.22%) |
Apr 09, 2024 | 28.12 | 28.27 | 27.99 | 28.09 | 4,498,312 | +0.06(+0.21%) |
Apr 08, 2024 | 27.92 | 28.12 | 27.80 | 28.03 | 5,190,438 | +0.17(+0.61%) |
Apr 05, 2024 | 27.75 | 27.91 | 27.54 | 27.86 | 5,413,213 | -0.05(-0.18%) |
Apr 04, 2024 | 28.18 | 28.21 | 27.71 | 27.91 | 3,416,824 | -0.05(-0.18%) |
Apr 03, 2024 | 28.31 | 28.31 | 27.93 | 27.96 | 3,185,099 | -0.29(-1.02%) |
Apr 02, 2024 | 28.25 | 28.59 | 28.22 | 28.25 | 5,042,879 | +0.02(+0.07%) |
Apr 01, 2024 | 28.29 | 28.35 | 27.90 | 28.23 | 4,962,780 | -0.07(-0.25%) |
Mar 28, 2024 | 28.10 | 28.35 | 28.04 | 28.30 | 4,470,262 | +0.20(+0.71%) |
Mar 27, 2024 | 27.27 | 28.11 | 27.24 | 28.10 | 5,694,473 | +1.05(+3.89%) |
Mar 26, 2024 | 27.40 | 27.42 | 26.98 | 27.05 | 5,796,708 | -0.37(-1.34%) |
Mar 25, 2024 | 27.74 | 27.75 | 27.33 | 27.41 | 4,763,227 | -0.23(-0.83%) |
Mar 22, 2024 | 28.00 | 28.00 | 27.61 | 27.64 | 4,101,087 | -0.16(-0.57%) |
Mar 21, 2024 | 27.94 | 28.10 | 27.79 | 27.80 | 4,376,400 | -0.11(-0.39%) |
Mar 20, 2024 | 27.89 | 28.10 | 27.75 | 27.91 | 4,506,982 | -0.08(-0.28%) |
Mar 19, 2024 | 27.87 | 28.10 | 27.78 | 27.99 | 4,373,712 | +0.24(+0.86%) |
Mar 18, 2024 | 27.65 | 27.96 | 27.58 | 27.75 | 3,508,989 | +0.07(+0.25%) |
Mar 15, 2024 | 27.50 | 27.93 | 27.46 | 27.68 | 9,456,443 | -0.02(-0.07%) |
Mar 14, 2024 | 27.67 | 27.95 | 27.43 | 27.70 | 6,044,199 | -0.11(-0.39%) |
Mar 13, 2024 | 28.06 | 28.31 | 27.80 | 27.81 | 4,200,518 | -0.13(-0.46%) |
Mar 12, 2024 | 28.18 | 28.36 | 27.91 | 27.94 | 3,538,719 | -0.39(-1.37%) |
Mar 11, 2024 | 28.12 | 28.52 | 28.12 | 28.33 | 4,301,863 | +0.19(+0.67%) |
Mar 08, 2024 | 28.17 | 28.29 | 27.90 | 28.14 | 3,491,575 | +0.02(+0.07%) |
Mar 07, 2024 | 28.37 | 28.42 | 28.05 | 28.12 | 2,939,182 | +0.01(+0.04%) |
Mar 06, 2024 | 27.91 | 28.21 | 27.84 | 28.11 | 3,938,775 | +0.41(+1.47%) |
Mar 05, 2024 | 27.85 | 28.36 | 27.53 | 27.70 | 6,007,767 | -0.05(-0.18%) |
Mar 04, 2024 | 27.09 | 27.77 | 27.06 | 27.75 | 3,148,557 | +0.50(+1.82%) |