Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.27 | 28.33 | 27.70 | 28.28 | 2,196,809 | -0.10(-0.35%) |
May 16, 2024 | 28.17 | 28.46 | 28.14 | 28.38 | 1,945,951 | +0.12(+0.42%) |
May 15, 2024 | 28.29 | 28.50 | 28.11 | 28.26 | 1,942,704 | +0.14(+0.50%) |
May 14, 2024 | 28.41 | 28.57 | 27.77 | 28.12 | 2,389,732 | -0.06(-0.21%) |
May 13, 2024 | 27.99 | 28.69 | 27.93 | 28.18 | 2,887,719 | +0.29(+1.04%) |
May 10, 2024 | 28.19 | 28.35 | 27.85 | 27.89 | 7,071,708 | -0.31(-1.10%) |
May 09, 2024 | 27.89 | 28.24 | 27.80 | 28.20 | 5,078,023 | +0.39(+1.40%) |
May 08, 2024 | 28.05 | 28.20 | 27.68 | 27.81 | 4,249,382 | -0.44(-1.56%) |
May 07, 2024 | 28.54 | 29.13 | 28.22 | 28.25 | 4,288,681 | +0.00(+0.00%) |
May 06, 2024 | 28.46 | 28.62 | 27.97 | 28.25 | 4,232,375 | -0.04(-0.14%) |
May 03, 2024 | 28.75 | 29.06 | 27.96 | 28.29 | 4,506,597 | -0.09(-0.32%) |
May 02, 2024 | 29.58 | 29.89 | 28.34 | 28.38 | 6,670,407 | -1.79(-5.93%) |
May 01, 2024 | 30.09 | 30.78 | 29.97 | 30.17 | 2,453,254 | +0.16(+0.53%) |
Apr 30, 2024 | 30.09 | 30.39 | 29.94 | 30.01 | 2,331,882 | -0.68(-2.22%) |
Apr 29, 2024 | 30.79 | 31.00 | 30.63 | 30.69 | 2,209,853 | +0.12(+0.39%) |
Apr 26, 2024 | 30.29 | 30.79 | 30.18 | 30.57 | 1,158,487 | +0.22(+0.72%) |
Apr 25, 2024 | 30.69 | 30.77 | 30.10 | 30.35 | 1,488,959 | -0.57(-1.84%) |
Apr 24, 2024 | 30.86 | 31.00 | 30.68 | 30.92 | 1,472,214 | +0.06(+0.19%) |
Apr 23, 2024 | 30.32 | 30.91 | 30.21 | 30.86 | 2,861,281 | +0.49(+1.61%) |
Apr 22, 2024 | 30.48 | 30.61 | 30.21 | 30.37 | 4,163,844 | -0.13(-0.43%) |
Apr 19, 2024 | 30.40 | 30.53 | 30.26 | 30.50 | 1,843,773 | +0.06(+0.20%) |
Apr 18, 2024 | 30.49 | 30.68 | 30.25 | 30.44 | 1,350,342 | +0.08(+0.26%) |
Apr 17, 2024 | 30.99 | 31.08 | 30.34 | 30.36 | 1,857,024 | -0.43(-1.40%) |
Apr 16, 2024 | 30.77 | 31.13 | 30.55 | 30.79 | 3,036,414 | -0.10(-0.32%) |
Apr 15, 2024 | 31.44 | 31.75 | 30.71 | 30.89 | 2,855,238 | -0.41(-1.31%) |
Apr 12, 2024 | 31.77 | 31.80 | 30.88 | 31.30 | 3,000,870 | -0.72(-2.25%) |
Apr 11, 2024 | 32.68 | 32.83 | 31.86 | 32.02 | 2,127,181 | -0.37(-1.14%) |
Apr 10, 2024 | 31.97 | 32.43 | 31.80 | 32.39 | 2,233,777 | -0.46(-1.40%) |
Apr 09, 2024 | 32.42 | 33.02 | 32.35 | 32.85 | 2,900,488 | +0.61(+1.89%) |
Apr 08, 2024 | 32.31 | 32.53 | 31.70 | 32.24 | 4,062,653 | -0.07(-0.22%) |
Apr 05, 2024 | 31.89 | 32.49 | 31.86 | 32.31 | 3,348,568 | +0.39(+1.22%) |
Apr 04, 2024 | 32.05 | 32.43 | 31.77 | 31.92 | 3,130,695 | +0.07(+0.22%) |
Apr 03, 2024 | 32.30 | 32.42 | 31.70 | 31.85 | 2,310,922 | +0.02(+0.06%) |
Apr 02, 2024 | 31.81 | 32.44 | 31.50 | 31.83 | 47,727,352 | -0.42(-1.30%) |