Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.47 | 30.59 | 30.21 | 30.28 | 2,423,694 | -0.16(-0.53%) |
May 23, 2024 | 30.52 | 30.72 | 30.20 | 30.44 | 2,276,524 | -0.32(-1.04%) |
May 22, 2024 | 30.61 | 30.78 | 30.35 | 30.76 | 3,127,927 | -0.03(-0.10%) |
May 21, 2024 | 30.80 | 30.96 | 30.54 | 30.79 | 3,108,208 | +0.08(+0.26%) |
May 20, 2024 | 30.70 | 30.86 | 30.58 | 30.71 | 2,690,511 | -0.02(-0.07%) |
May 17, 2024 | 31.05 | 31.05 | 30.67 | 30.73 | 8,246,234 | -0.26(-0.84%) |
May 16, 2024 | 30.52 | 31.05 | 30.45 | 30.99 | 2,665,099 | +0.57(+1.87%) |
May 15, 2024 | 31.03 | 31.07 | 30.36 | 30.42 | 2,882,633 | -0.58(-1.87%) |
May 14, 2024 | 31.02 | 31.16 | 30.87 | 31.00 | 2,733,377 | +0.05(+0.16%) |
May 13, 2024 | 31.17 | 31.27 | 30.74 | 30.95 | 2,713,092 | -0.18(-0.58%) |
May 10, 2024 | 30.80 | 31.19 | 30.75 | 31.13 | 2,848,718 | +0.35(+1.14%) |
May 09, 2024 | 30.83 | 30.87 | 30.46 | 30.78 | 1,960,263 | -0.05(-0.16%) |
May 08, 2024 | 30.76 | 30.93 | 30.68 | 30.83 | 4,296,355 | +0.11(+0.36%) |
May 07, 2024 | 30.34 | 30.76 | 30.30 | 30.72 | 2,763,919 | +0.53(+1.76%) |
May 06, 2024 | 30.61 | 30.71 | 30.09 | 30.19 | 4,045,838 | -0.40(-1.31%) |
May 03, 2024 | 30.87 | 30.90 | 30.55 | 30.59 | 4,112,423 | -0.26(-0.84%) |
May 02, 2024 | 30.80 | 31.10 | 30.70 | 30.85 | 3,534,751 | +0.11(+0.36%) |
May 01, 2024 | 30.67 | 31.02 | 30.57 | 30.74 | 5,616,360 | -0.04(-0.13%) |
Apr 30, 2024 | 30.91 | 31.04 | 30.70 | 30.78 | 6,131,355 | -0.16(-0.52%) |
Apr 29, 2024 | 30.86 | 31.04 | 30.78 | 30.94 | 3,625,224 | +0.21(+0.68%) |
Apr 26, 2024 | 30.92 | 31.14 | 30.71 | 30.73 | 3,360,258 | -0.19(-0.61%) |
Apr 25, 2024 | 31.13 | 31.46 | 30.83 | 30.92 | 4,326,428 | -0.30(-0.95%) |
Apr 24, 2024 | 30.60 | 31.35 | 30.50 | 31.21 | 6,943,793 | +0.30(+0.96%) |
Apr 23, 2024 | 30.72 | 31.16 | 30.68 | 30.92 | 5,418,318 | +0.17(+0.55%) |
Apr 22, 2024 | 30.35 | 30.81 | 30.33 | 30.75 | 4,215,733 | +0.47(+1.57%) |
Apr 19, 2024 | 30.08 | 30.47 | 29.97 | 30.28 | 4,906,061 | +0.26(+0.86%) |
Apr 18, 2024 | 30.01 | 30.07 | 29.51 | 30.02 | 3,409,856 | +0.12(+0.40%) |
Apr 17, 2024 | 29.87 | 30.05 | 29.73 | 29.90 | 5,206,072 | +0.23(+0.77%) |
Apr 16, 2024 | 29.54 | 29.73 | 29.25 | 29.67 | 5,591,193 | +0.25(+0.84%) |
Apr 15, 2024 | 29.11 | 29.54 | 29.03 | 29.42 | 5,721,983 | +0.45(+1.54%) |
Apr 12, 2024 | 29.68 | 29.68 | 28.94 | 28.98 | 3,834,292 | -0.68(-2.30%) |
Apr 11, 2024 | 30.32 | 30.39 | 29.61 | 29.66 | 5,412,867 | -0.59(-1.96%) |
Apr 10, 2024 | 30.79 | 30.90 | 30.17 | 30.26 | 5,485,524 | -0.67(-2.17%) |
Apr 09, 2024 | 31.03 | 31.03 | 30.54 | 30.93 | 4,369,721 | +0.00(+0.00%) |
Apr 08, 2024 | 30.79 | 31.13 | 30.72 | 30.93 | 6,399,915 | +0.19(+0.61%) |
Apr 05, 2024 | 30.36 | 31.21 | 30.30 | 30.74 | 10,248,001 | +0.44(+1.47%) |
Apr 04, 2024 | 30.73 | 31.04 | 29.77 | 30.30 | 12,762,632 | +1.56(+5.44%) |
Apr 03, 2024 | 29.14 | 29.14 | 28.67 | 28.73 | 6,250,260 | -0.48(-1.66%) |
Apr 02, 2024 | 29.45 | 29.56 | 29.20 | 29.22 | 5,781,029 | -0.13(-0.44%) |