Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.75 | 31.39 | 29.75 | 31.37 | 5,550,747 | +1.62(+5.45%) |
May 21, 2024 | 29.57 | 29.88 | 29.22 | 29.75 | 3,608,721 | -0.09(-0.30%) |
May 20, 2024 | 29.26 | 30.20 | 29.21 | 29.84 | 3,175,062 | +0.54(+1.84%) |
May 17, 2024 | 29.20 | 29.58 | 29.12 | 29.30 | 2,006,603 | +0.14(+0.48%) |
May 16, 2024 | 29.35 | 29.62 | 29.11 | 29.16 | 1,836,200 | -0.17(-0.58%) |
May 15, 2024 | 29.25 | 29.84 | 29.06 | 29.33 | 3,838,286 | +0.34(+1.17%) |
May 14, 2024 | 28.59 | 29.07 | 28.59 | 28.99 | 2,880,483 | +0.43(+1.51%) |
May 13, 2024 | 28.80 | 28.92 | 28.53 | 28.56 | 2,887,897 | -0.10(-0.35%) |
May 10, 2024 | 29.02 | 29.15 | 28.62 | 28.66 | 2,084,225 | -0.05(-0.17%) |
May 09, 2024 | 28.57 | 28.92 | 28.47 | 28.71 | 2,721,140 | +0.15(+0.53%) |
May 08, 2024 | 29.00 | 29.29 | 28.54 | 28.56 | 8,108,063 | -0.58(-1.99%) |
May 07, 2024 | 29.36 | 29.73 | 29.02 | 29.14 | 4,718,184 | -0.05(-0.17%) |
May 06, 2024 | 28.13 | 29.31 | 28.07 | 29.19 | 5,885,699 | +1.29(+4.62%) |
May 03, 2024 | 27.82 | 28.45 | 27.33 | 27.90 | 7,558,187 | +0.48(+1.75%) |
May 02, 2024 | 25.85 | 27.42 | 25.65 | 27.42 | 10,495,344 | +1.08(+4.10%) |
May 01, 2024 | 26.96 | 27.87 | 25.27 | 26.34 | 12,635,055 | -2.31(-8.06%) |
Apr 30, 2024 | 29.05 | 29.77 | 28.59 | 28.65 | 5,807,917 | -0.56(-1.92%) |
Apr 29, 2024 | 28.97 | 29.23 | 28.89 | 29.21 | 2,861,296 | +0.24(+0.83%) |
Apr 26, 2024 | 28.71 | 29.16 | 28.68 | 28.97 | 2,934,629 | +0.27(+0.94%) |
Apr 25, 2024 | 28.27 | 28.88 | 28.04 | 28.70 | 2,537,505 | +0.20(+0.70%) |
Apr 24, 2024 | 28.75 | 28.99 | 28.26 | 28.50 | 2,640,696 | -0.03(-0.11%) |
Apr 23, 2024 | 28.00 | 28.82 | 27.92 | 28.53 | 3,386,598 | +0.90(+3.26%) |
Apr 22, 2024 | 27.43 | 27.86 | 27.24 | 27.63 | 2,664,672 | +0.56(+2.07%) |
Apr 19, 2024 | 27.58 | 27.87 | 26.95 | 27.07 | 3,933,850 | -0.56(-2.03%) |
Apr 18, 2024 | 27.95 | 28.64 | 27.39 | 27.63 | 3,622,930 | -0.45(-1.60%) |
Apr 17, 2024 | 28.49 | 28.52 | 27.97 | 28.08 | 2,508,599 | -0.12(-0.43%) |
Apr 16, 2024 | 27.82 | 28.42 | 27.75 | 28.20 | 2,704,860 | +0.12(+0.43%) |
Apr 15, 2024 | 28.80 | 28.98 | 28.05 | 28.08 | 3,434,908 | -0.30(-1.06%) |
Apr 12, 2024 | 28.81 | 28.92 | 28.34 | 28.38 | 3,964,896 | -0.72(-2.47%) |
Apr 11, 2024 | 28.52 | 29.14 | 28.48 | 29.10 | 3,395,146 | +0.65(+2.28%) |
Apr 10, 2024 | 28.13 | 28.64 | 28.04 | 28.45 | 2,756,428 | -0.38(-1.32%) |
Apr 09, 2024 | 28.93 | 29.27 | 28.48 | 28.83 | 3,023,992 | +0.06(+0.21%) |
Apr 08, 2024 | 29.17 | 29.30 | 28.68 | 28.77 | 3,030,795 | -0.29(-1.00%) |
Apr 05, 2024 | 28.80 | 29.26 | 28.68 | 29.06 | 2,601,059 | +0.47(+1.64%) |
Apr 04, 2024 | 29.52 | 29.89 | 28.56 | 28.59 | 3,673,267 | -0.42(-1.45%) |
Apr 03, 2024 | 28.12 | 29.18 | 28.12 | 29.01 | 3,043,576 | +0.57(+2.00%) |
Apr 02, 2024 | 28.13 | 28.51 | 27.92 | 28.44 | 2,368,241 | +0.00(+0.00%) |
Apr 01, 2024 | 28.54 | 29.05 | 28.37 | 28.44 | 2,058,953 | -0.17(-0.59%) |
Mar 28, 2024 | 28.54 | 28.64 | 28.54 | 28.61 | 1,980,313 | -0.02(-0.07%) |
Mar 27, 2024 | 28.66 | 28.79 | 28.16 | 28.63 | 2,767,317 | +0.10(+0.35%) |
Mar 26, 2024 | 28.90 | 29.14 | 28.52 | 28.53 | 2,875,582 | -0.14(-0.49%) |
Mar 25, 2024 | 28.82 | 28.97 | 28.55 | 28.67 | 3,175,339 | -0.06(-0.21%) |
Mar 22, 2024 | 28.45 | 28.76 | 28.19 | 28.73 | 4,369,465 | +0.42(+1.48%) |
Mar 21, 2024 | 27.72 | 28.48 | 27.55 | 28.31 | 6,769,792 | +1.20(+4.43%) |
Mar 20, 2024 | 26.79 | 27.24 | 26.79 | 27.11 | 4,816,173 | +0.10(+0.37%) |
Mar 19, 2024 | 27.14 | 27.29 | 26.84 | 27.01 | 3,711,515 | -0.38(-1.39%) |
Mar 18, 2024 | 27.32 | 27.46 | 26.87 | 27.39 | 7,420,511 | +0.45(+1.67%) |
Mar 15, 2024 | 27.65 | 27.83 | 26.63 | 26.94 | 9,764,725 | -1.29(-4.57%) |
Mar 14, 2024 | 28.74 | 28.93 | 28.03 | 28.23 | 5,045,689 | -0.52(-1.81%) |
Mar 13, 2024 | 28.95 | 29.00 | 28.56 | 28.75 | 3,069,054 | -0.18(-0.62%) |
Mar 12, 2024 | 29.04 | 29.11 | 28.68 | 28.93 | 3,270,175 | +0.15(+0.52%) |
Mar 11, 2024 | 29.47 | 29.54 | 28.69 | 28.78 | 4,738,248 | -1.04(-3.49%) |
Mar 08, 2024 | 30.87 | 30.93 | 29.77 | 29.82 | 3,506,970 | -0.69(-2.26%) |
Mar 07, 2024 | 30.59 | 30.75 | 30.13 | 30.51 | 3,064,507 | -0.13(-0.42%) |
Mar 06, 2024 | 30.51 | 30.91 | 30.41 | 30.64 | 4,601,639 | +0.59(+1.96%) |
Mar 05, 2024 | 29.98 | 30.40 | 29.66 | 30.05 | 3,898,553 | +0.08(+0.27%) |
Mar 04, 2024 | 29.38 | 30.00 | 29.29 | 29.97 | 5,022,988 | +0.97(+3.34%) |