Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 28.19 | 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%) |