Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.88 | 29.88 | 29.60 | 29.70 | 10,141,819 | -0.09(-0.30%) |
May 09, 2024 | 29.50 | 29.83 | 29.38 | 29.79 | 4,570,427 | +0.33(+1.12%) |
May 08, 2024 | 29.55 | 29.70 | 29.43 | 29.46 | 5,271,043 | -0.14(-0.47%) |
May 07, 2024 | 29.56 | 29.70 | 29.35 | 29.60 | 4,601,243 | +0.28(+0.95%) |
May 06, 2024 | 29.49 | 29.54 | 29.25 | 29.32 | 3,537,633 | -0.13(-0.44%) |
May 03, 2024 | 29.56 | 29.67 | 29.16 | 29.45 | 3,650,927 | +0.05(+0.17%) |
May 02, 2024 | 29.43 | 29.57 | 29.23 | 29.40 | 6,125,246 | +0.08(+0.27%) |
May 01, 2024 | 29.08 | 29.46 | 28.97 | 29.32 | 6,046,073 | +0.18(+0.62%) |
Apr 30, 2024 | 28.94 | 29.27 | 28.45 | 29.14 | 7,377,788 | -0.08(-0.27%) |
Apr 29, 2024 | 28.96 | 29.26 | 28.95 | 29.22 | 3,688,637 | +0.37(+1.28%) |
Apr 26, 2024 | 29.33 | 29.35 | 28.84 | 28.85 | 3,335,553 | -0.49(-1.67%) |
Apr 25, 2024 | 29.07 | 29.43 | 28.86 | 29.34 | 5,618,738 | +0.27(+0.93%) |
Apr 24, 2024 | 28.51 | 29.18 | 28.35 | 29.07 | 4,112,651 | +0.34(+1.18%) |
Apr 23, 2024 | 28.70 | 28.98 | 28.65 | 28.73 | 2,588,048 | -0.05(-0.17%) |
Apr 22, 2024 | 28.53 | 28.95 | 28.38 | 28.78 | 2,982,953 | +0.25(+0.88%) |
Apr 19, 2024 | 28.08 | 28.53 | 27.99 | 28.53 | 3,338,124 | +0.58(+2.08%) |
Apr 18, 2024 | 27.85 | 29.25 | 27.66 | 27.95 | 2,506,248 | +0.25(+0.90%) |
Apr 17, 2024 | 27.43 | 27.78 | 27.33 | 27.70 | 4,490,491 | +0.48(+1.76%) |
Apr 16, 2024 | 27.31 | 27.37 | 26.90 | 27.22 | 9,553,097 | -0.18(-0.66%) |
Apr 15, 2024 | 27.59 | 27.75 | 27.24 | 27.40 | 3,613,197 | -0.06(-0.22%) |
Apr 12, 2024 | 27.62 | 27.77 | 27.30 | 27.46 | 3,683,231 | -0.12(-0.44%) |
Apr 11, 2024 | 27.53 | 27.77 | 27.22 | 27.58 | 5,612,095 | +0.21(+0.77%) |
Apr 10, 2024 | 27.73 | 27.84 | 27.32 | 27.37 | 4,836,256 | -0.91(-3.22%) |
Apr 09, 2024 | 28.31 | 28.46 | 28.18 | 28.28 | 4,468,000 | +0.06(+0.21%) |
Apr 08, 2024 | 28.11 | 28.31 | 27.98 | 28.22 | 5,155,462 | +0.17(+0.61%) |
Apr 05, 2024 | 27.94 | 28.10 | 27.73 | 28.05 | 5,376,736 | -0.05(-0.18%) |
Apr 04, 2024 | 28.37 | 28.40 | 27.90 | 28.10 | 3,393,800 | -0.05(-0.18%) |
Apr 03, 2024 | 28.50 | 28.50 | 28.11 | 28.15 | 3,163,636 | -0.29(-1.02%) |
Apr 02, 2024 | 28.44 | 28.78 | 28.41 | 28.44 | 5,008,898 | +0.02(+0.07%) |
Apr 01, 2024 | 28.48 | 28.54 | 28.09 | 28.42 | 4,929,338 | -0.07(-0.25%) |
Mar 28, 2024 | 28.29 | 28.54 | 28.23 | 28.49 | 4,440,139 | +0.20(+0.71%) |
Mar 27, 2024 | 27.45 | 28.30 | 27.42 | 28.29 | 5,656,101 | +1.06(+3.89%) |
Mar 26, 2024 | 27.59 | 27.61 | 27.16 | 27.23 | 5,757,647 | -0.37(-1.34%) |
Mar 25, 2024 | 27.93 | 27.94 | 27.52 | 27.60 | 4,731,130 | -0.23(-0.83%) |
Mar 22, 2024 | 28.19 | 28.19 | 27.80 | 27.83 | 4,073,452 | -0.16(-0.57%) |
Mar 21, 2024 | 28.13 | 28.29 | 27.98 | 27.99 | 4,346,910 | -0.11(-0.39%) |
Mar 20, 2024 | 28.08 | 28.29 | 27.94 | 28.10 | 4,476,612 | -0.08(-0.28%) |
Mar 19, 2024 | 28.06 | 28.29 | 27.97 | 28.18 | 4,344,240 | +0.24(+0.86%) |
Mar 18, 2024 | 27.84 | 28.15 | 27.77 | 27.94 | 3,485,344 | +0.07(+0.25%) |
Mar 15, 2024 | 27.69 | 28.12 | 27.65 | 27.87 | 9,392,720 | -0.02(-0.07%) |
Mar 14, 2024 | 27.86 | 28.14 | 27.62 | 27.89 | 6,003,470 | -0.11(-0.39%) |
Mar 13, 2024 | 28.25 | 28.50 | 27.99 | 28.00 | 4,172,213 | -0.13(-0.46%) |
Mar 12, 2024 | 28.37 | 28.55 | 28.10 | 28.13 | 3,514,874 | -0.39(-1.37%) |
Mar 11, 2024 | 28.31 | 28.71 | 28.31 | 28.52 | 4,272,875 | +0.19(+0.67%) |
Mar 08, 2024 | 28.36 | 28.48 | 28.09 | 28.33 | 3,468,047 | +0.02(+0.07%) |
Mar 07, 2024 | 28.56 | 28.61 | 28.24 | 28.31 | 2,919,377 | +0.01(+0.04%) |
Mar 06, 2024 | 28.10 | 28.40 | 28.03 | 28.30 | 3,912,234 | +0.41(+1.47%) |
Mar 05, 2024 | 28.04 | 28.55 | 27.72 | 27.89 | 5,967,284 | -0.05(-0.18%) |
Mar 04, 2024 | 27.27 | 27.95 | 27.24 | 27.94 | 3,127,341 | +0.50(+1.82%) |