Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.66 | 31.69 | 31.49 | 31.60 | 1,752,109 | -0.19(-0.60%) |
May 23, 2024 | 31.92 | 31.96 | 31.71 | 31.79 | 3,818,316 | +0.12(+0.38%) |
May 22, 2024 | 31.73 | 31.83 | 31.63 | 31.67 | 4,696,943 | -0.65(-2.01%) |
May 21, 2024 | 32.35 | 33.72 | 32.18 | 32.32 | 2,714,217 | -0.45(-1.37%) |
May 20, 2024 | 33.00 | 33.03 | 32.73 | 32.77 | 1,281,689 | -0.04(-0.12%) |
May 17, 2024 | 32.56 | 32.99 | 32.44 | 32.81 | 2,780,141 | +0.16(+0.49%) |
May 16, 2024 | 32.52 | 32.78 | 32.40 | 32.65 | 5,301,317 | +1.25(+3.98%) |
May 15, 2024 | 31.29 | 31.53 | 31.24 | 31.40 | 1,187,043 | +0.45(+1.45%) |
May 14, 2024 | 30.73 | 31.05 | 30.68 | 30.95 | 2,503,018 | +0.60(+1.98%) |
May 13, 2024 | 31.26 | 31.47 | 30.06 | 30.35 | 5,660,764 | -0.60(-1.94%) |
May 10, 2024 | 30.95 | 31.11 | 30.91 | 30.95 | 1,519,135 | +0.05(+0.16%) |
May 09, 2024 | 30.42 | 30.92 | 30.40 | 30.90 | 1,264,100 | +0.48(+1.58%) |
May 08, 2024 | 30.48 | 30.61 | 30.42 | 30.42 | 1,807,159 | -0.06(-0.20%) |
May 07, 2024 | 30.32 | 37.00 | 30.31 | 30.48 | 1,122,140 | +0.39(+1.30%) |
May 06, 2024 | 30.16 | 30.23 | 30.03 | 30.09 | 2,162,815 | +0.26(+0.87%) |
May 03, 2024 | 30.04 | 30.08 | 29.71 | 29.83 | 4,829,457 | +0.57(+1.95%) |
May 02, 2024 | 29.71 | 37.84 | 29.20 | 29.26 | 6,647,442 | -0.49(-1.65%) |
May 01, 2024 | 29.80 | 30.05 | 29.53 | 29.75 | 5,444,215 | -0.07(-0.23%) |
Apr 30, 2024 | 29.92 | 30.15 | 29.81 | 29.82 | 3,381,439 | -0.51(-1.68%) |
Apr 29, 2024 | 30.42 | 30.48 | 30.27 | 30.33 | 1,944,487 | +0.08(+0.26%) |
Apr 26, 2024 | 30.10 | 30.50 | 30.07 | 30.25 | 3,036,661 | +0.23(+0.77%) |
Apr 25, 2024 | 30.08 | 30.16 | 29.80 | 30.02 | 3,930,578 | -0.52(-1.70%) |
Apr 24, 2024 | 30.39 | 30.57 | 30.15 | 30.54 | 3,143,713 | -0.70(-2.24%) |
Apr 23, 2024 | 31.47 | 31.59 | 31.23 | 31.24 | 1,503,167 | +0.33(+1.07%) |
Apr 22, 2024 | 30.84 | 31.13 | 30.83 | 30.91 | 2,092,625 | +0.50(+1.64%) |
Apr 19, 2024 | 30.20 | 30.50 | 30.20 | 30.41 | 18,593,670 | +0.36(+1.20%) |
Apr 18, 2024 | 30.17 | 30.19 | 29.95 | 30.05 | 2,077,747 | -0.03(-0.10%) |
Apr 17, 2024 | 30.37 | 30.37 | 30.08 | 30.08 | 5,049,022 | -0.15(-0.50%) |
Apr 16, 2024 | 30.31 | 30.34 | 30.15 | 30.23 | 2,255,613 | -0.35(-1.14%) |
Apr 15, 2024 | 30.73 | 30.82 | 30.50 | 30.58 | 4,637,018 | -0.01(-0.03%) |
Apr 12, 2024 | 30.89 | 30.96 | 30.55 | 30.59 | 2,404,347 | -0.37(-1.20%) |
Apr 11, 2024 | 31.32 | 31.36 | 30.87 | 30.96 | 5,467,594 | +0.37(+1.21%) |
Apr 10, 2024 | 30.60 | 30.72 | 30.42 | 30.59 | 2,778,619 | -0.07(-0.23%) |
Apr 09, 2024 | 30.86 | 30.95 | 30.51 | 30.66 | 6,813,844 | +0.47(+1.56%) |
Apr 08, 2024 | 30.19 | 30.35 | 30.06 | 30.19 | 2,433,249 | -0.05(-0.17%) |
Apr 05, 2024 | 30.54 | 30.54 | 30.22 | 30.24 | 6,261,794 | -0.51(-1.66%) |
Apr 04, 2024 | 31.35 | 31.36 | 30.67 | 30.75 | 2,633,982 | -0.55(-1.76%) |
Apr 03, 2024 | 31.10 | 31.37 | 31.07 | 31.30 | 3,682,800 | -0.08(-0.25%) |
Apr 02, 2024 | 31.60 | 31.76 | 31.30 | 31.38 | 4,393,648 | -0.57(-1.78%) |
Apr 01, 2024 | 32.39 | 32.55 | 31.77 | 31.95 | 3,133,293 | +0.03(+0.09%) |
Mar 28, 2024 | 31.53 | 31.95 | 31.88 | 31.92 | 1,828,050 | +0.61(+1.95%) |
Mar 27, 2024 | 31.16 | 31.38 | 31.13 | 31.31 | 1,650,510 | +0.00(+0.00%) |
Mar 26, 2024 | 31.38 | 31.47 | 31.30 | 31.31 | 1,905,466 | +0.02(+0.06%) |
Mar 25, 2024 | 31.34 | 31.47 | 31.29 | 31.29 | 1,608,146 | -0.03(-0.10%) |
Mar 22, 2024 | 31.58 | 31.61 | 31.26 | 31.32 | 2,341,008 | +0.00(+0.00%) |
Mar 21, 2024 | 31.36 | 31.50 | 31.16 | 31.32 | 2,409,639 | -1.30(-3.99%) |
Mar 20, 2024 | 32.41 | 32.80 | 32.31 | 32.62 | 1,033,237 | +0.50(+1.56%) |
Mar 19, 2024 | 32.20 | 32.30 | 32.08 | 32.12 | 1,954,101 | -0.06(-0.19%) |
Mar 18, 2024 | 32.39 | 32.45 | 32.15 | 32.18 | 1,427,900 | -0.46(-1.41%) |
Mar 15, 2024 | 32.85 | 32.93 | 32.59 | 32.64 | 735,015 | -0.25(-0.76%) |
Mar 14, 2024 | 33.01 | 33.09 | 32.66 | 32.89 | 4,437,725 | -1.33(-3.89%) |
Mar 13, 2024 | 34.69 | 34.83 | 34.07 | 34.22 | 1,756,719 | -0.93(-2.65%) |
Mar 12, 2024 | 34.65 | 35.21 | 34.61 | 35.15 | 1,189,378 | +0.54(+1.56%) |
Mar 11, 2024 | 34.26 | 34.67 | 34.22 | 34.61 | 1,458,765 | +0.71(+2.09%) |
Mar 08, 2024 | 33.86 | 33.97 | 33.77 | 33.90 | 802,509 | +0.13(+0.38%) |
Mar 07, 2024 | 33.82 | 33.82 | 33.62 | 33.77 | 1,082,701 | +0.30(+0.90%) |
Mar 06, 2024 | 33.31 | 33.50 | 33.27 | 33.47 | 1,379,402 | +0.32(+0.97%) |
Mar 05, 2024 | 33.21 | 33.32 | 33.11 | 33.15 | 768,642 | +0.27(+0.82%) |
Mar 04, 2024 | 32.81 | 33.00 | 32.80 | 32.88 | 979,795 | -0.20(-0.60%) |