Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.72 | 32.41 | 31.46 | 32.00 | 3,017,139 | +0.56(+1.78%) |
May 23, 2024 | 32.29 | 32.30 | 31.28 | 31.44 | 2,600,135 | -0.56(-1.75%) |
May 22, 2024 | 32.98 | 32.98 | 31.78 | 32.00 | 4,748,248 | -1.12(-3.38%) |
May 21, 2024 | 33.29 | 33.53 | 33.02 | 33.12 | 4,661,702 | -0.09(-0.27%) |
May 20, 2024 | 33.08 | 33.66 | 32.75 | 33.21 | 5,468,102 | +0.56(+1.72%) |
May 17, 2024 | 31.55 | 32.99 | 31.42 | 32.65 | 8,717,327 | +1.13(+3.59%) |
May 16, 2024 | 31.58 | 31.68 | 31.22 | 31.52 | 1,969,569 | +0.06(+0.19%) |
May 15, 2024 | 31.40 | 31.69 | 30.96 | 31.46 | 2,253,194 | +0.32(+1.03%) |
May 14, 2024 | 31.01 | 31.27 | 30.96 | 31.14 | 3,066,539 | +0.29(+0.94%) |
May 13, 2024 | 31.49 | 31.52 | 30.80 | 30.85 | 3,115,254 | -0.37(-1.19%) |
May 10, 2024 | 32.00 | 32.08 | 31.01 | 31.22 | 3,165,398 | -0.60(-1.89%) |
May 09, 2024 | 31.05 | 31.86 | 31.05 | 31.82 | 2,209,927 | +0.85(+2.74%) |
May 08, 2024 | 31.50 | 31.52 | 30.57 | 30.97 | 3,409,375 | -0.77(-2.43%) |
May 07, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 3,676,879 | +0.02(+0.06%) |
May 06, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 3,046,888 | +0.89(+2.89%) |
May 03, 2024 | 30.97 | 31.00 | 30.25 | 30.83 | 1,974,042 | +0.28(+0.92%) |
May 02, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 4,319,797 | +0.88(+2.97%) |
May 01, 2024 | 29.90 | 30.32 | 29.40 | 29.67 | 3,262,109 | +0.90(+3.13%) |
Apr 30, 2024 | 30.12 | 30.12 | 28.73 | 28.77 | 4,076,443 | -1.61(-5.30%) |
Apr 29, 2024 | 29.91 | 30.56 | 29.68 | 30.38 | 3,749,510 | +0.88(+2.98%) |
Apr 26, 2024 | 29.20 | 29.72 | 28.88 | 29.50 | 2,688,789 | +0.32(+1.10%) |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 1,745,564 | +0.13(+0.45%) |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 1,528,016 | -0.18(-0.62%) |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 1,440,727 | +0.24(+0.83%) |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 2,683,151 | +0.16(+0.55%) |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 1,885,531 | -0.05(-0.17%) |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 1,865,234 | -0.12(-0.41%) |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 3,020,272 | +0.11(+0.38%) |
Apr 16, 2024 | 28.97 | 29.23 | 28.00 | 28.89 | 4,359,385 | -0.56(-1.90%) |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 5,751,865 | -0.77(-2.55%) |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 3,661,777 | -0.69(-2.23%) |
Apr 11, 2024 | 30.40 | 31.04 | 29.77 | 30.91 | 3,568,839 | +0.57(+1.88%) |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 2,928,376 | +0.30(+1.00%) |
Apr 09, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 2,972,815 | -0.31(-1.02%) |
Apr 08, 2024 | 30.85 | 30.85 | 29.82 | 30.35 | 2,060,976 | -0.19(-0.62%) |
Apr 05, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 2,573,559 | +0.33(+1.09%) |
Apr 04, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 3,763,851 | -1.17(-3.73%) |
Apr 03, 2024 | 30.42 | 31.50 | 30.40 | 31.38 | 4,497,963 | +0.99(+3.26%) |
Apr 02, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 3,679,527 | +0.27(+0.90%) |
Apr 01, 2024 | 29.35 | 30.12 | 28.96 | 30.12 | 4,166,516 | +1.29(+4.47%) |
Mar 28, 2024 | 28.72 | 28.91 | 28.91 | 28.83 | 2,091,983 | +0.27(+0.95%) |
Mar 27, 2024 | 28.38 | 28.59 | 28.08 | 28.56 | 2,032,376 | +0.18(+0.63%) |
Mar 26, 2024 | 28.44 | 28.72 | 28.01 | 28.38 | 1,594,566 | +0.00(+0.00%) |
Mar 25, 2024 | 28.93 | 29.32 | 28.36 | 28.38 | 2,042,462 | -0.47(-1.63%) |
Mar 22, 2024 | 28.97 | 29.22 | 28.62 | 28.85 | 1,703,763 | -0.09(-0.31%) |
Mar 21, 2024 | 29.01 | 29.13 | 28.69 | 28.94 | 2,138,280 | +0.24(+0.84%) |
Mar 20, 2024 | 27.91 | 28.83 | 27.55 | 28.70 | 3,408,432 | +0.91(+3.27%) |
Mar 19, 2024 | 28.00 | 28.00 | 27.31 | 27.79 | 3,554,407 | -0.40(-1.42%) |
Mar 18, 2024 | 28.16 | 28.34 | 27.73 | 28.19 | 2,642,074 | +0.30(+1.08%) |
Mar 15, 2024 | 27.69 | 28.30 | 27.43 | 27.89 | 3,542,456 | +0.46(+1.68%) |
Mar 14, 2024 | 27.35 | 27.55 | 26.77 | 27.43 | 4,213,306 | +0.10(+0.37%) |
Mar 13, 2024 | 28.33 | 28.65 | 27.16 | 27.33 | 4,393,804 | -0.82(-2.91%) |
Mar 12, 2024 | 27.99 | 28.42 | 27.65 | 28.15 | 2,501,025 | +0.11(+0.39%) |
Mar 11, 2024 | 28.06 | 28.10 | 27.80 | 28.04 | 3,238,426 | -0.02(-0.07%) |
Mar 08, 2024 | 29.46 | 29.46 | 27.84 | 28.06 | 4,624,238 | -1.29(-4.40%) |
Mar 07, 2024 | 28.22 | 29.36 | 28.01 | 29.35 | 4,658,461 | +1.34(+4.78%) |
Mar 06, 2024 | 27.75 | 28.27 | 27.75 | 28.01 | 2,648,284 | +0.46(+1.67%) |
Mar 05, 2024 | 27.90 | 28.12 | 27.44 | 27.55 | 2,847,038 | -0.15(-0.54%) |
Mar 04, 2024 | 28.64 | 28.76 | 27.66 | 27.70 | 3,070,125 | -0.59(-2.09%) |