Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.05 | 31.10 | 30.79 | 30.87 | 23,354,076 | -0.57(-1.81%) |
May 21, 2024 | 31.67 | 31.75 | 31.32 | 31.44 | 16,696,168 | -0.22(-0.69%) |
May 20, 2024 | 31.54 | 31.93 | 31.45 | 31.66 | 15,020,058 | -0.09(-0.28%) |
May 17, 2024 | 31.66 | 31.80 | 31.51 | 31.75 | 13,368,638 | +0.05(+0.16%) |
May 16, 2024 | 31.82 | 31.86 | 31.55 | 31.70 | 15,045,034 | +0.07(+0.22%) |
May 15, 2024 | 31.48 | 31.73 | 31.20 | 31.63 | 32,269,902 | -0.34(-1.06%) |
May 14, 2024 | 31.78 | 32.04 | 31.73 | 31.97 | 14,556,056 | +0.19(+0.60%) |
May 13, 2024 | 31.87 | 32.08 | 31.62 | 31.78 | 13,588,789 | +0.17(+0.54%) |
May 10, 2024 | 32.01 | 32.05 | 31.58 | 31.61 | 10,525,611 | -0.24(-0.75%) |
May 09, 2024 | 31.56 | 31.91 | 31.42 | 31.85 | 33,750,136 | -0.55(-1.70%) |
May 08, 2024 | 32.03 | 32.49 | 32.03 | 32.40 | 9,840,050 | -0.12(-0.37%) |
May 07, 2024 | 32.58 | 32.75 | 32.42 | 32.52 | 14,981,922 | +0.19(+0.59%) |
May 06, 2024 | 32.25 | 32.53 | 32.23 | 32.33 | 13,076,095 | +0.02(+0.06%) |
May 03, 2024 | 32.45 | 32.54 | 32.17 | 32.31 | 19,648,580 | +0.53(+1.67%) |
May 02, 2024 | 31.70 | 31.93 | 31.59 | 31.78 | 18,890,160 | +0.63(+2.02%) |
May 01, 2024 | 31.10 | 31.54 | 30.90 | 31.15 | 23,521,744 | +0.12(+0.39%) |
Apr 30, 2024 | 31.40 | 31.49 | 30.99 | 31.03 | 20,941,420 | -0.72(-2.27%) |
Apr 29, 2024 | 31.65 | 31.84 | 31.59 | 31.75 | 12,570,144 | +0.21(+0.67%) |
Apr 26, 2024 | 31.30 | 31.66 | 31.27 | 31.54 | 17,031,712 | +0.73(+2.37%) |
Apr 25, 2024 | 30.58 | 30.88 | 30.50 | 30.81 | 11,300,259 | -0.18(-0.58%) |
Apr 24, 2024 | 31.00 | 31.04 | 30.81 | 30.99 | 13,460,880 | -0.17(-0.55%) |
Apr 23, 2024 | 30.72 | 31.34 | 30.61 | 31.16 | 20,096,264 | +0.15(+0.48%) |
Apr 22, 2024 | 30.59 | 31.07 | 30.47 | 31.01 | 18,462,896 | +0.27(+0.88%) |
Apr 19, 2024 | 30.24 | 30.80 | 30.23 | 30.74 | 28,418,036 | +0.63(+2.09%) |
Apr 18, 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 24,299,390 | -0.06(-0.20%) |
Apr 17, 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 25,654,404 | +0.09(+0.30%) |
Apr 16, 2024 | 30.16 | 30.39 | 29.90 | 30.08 | 34,375,740 | -0.73(-2.37%) |
Apr 15, 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 26,929,716 | -0.46(-1.47%) |
Apr 12, 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 25,393,024 | -0.55(-1.73%) |
Apr 11, 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 19,988,268 | -0.26(-0.81%) |
Apr 10, 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 33,911,716 | -0.91(-2.76%) |
Apr 09, 2024 | 32.87 | 33.00 | 32.69 | 32.99 | 30,563,900 | +0.47(+1.45%) |
Apr 08, 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 20,296,540 | +0.71(+2.23%) |
Apr 05, 2024 | 31.98 | 32.02 | 31.64 | 31.81 | 23,229,376 | -0.28(-0.87%) |
Apr 04, 2024 | 32.50 | 32.91 | 31.99 | 32.09 | 42,563,860 | +0.00(+0.00%) |
Apr 03, 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 25,252,160 | +0.08(+0.25%) |
Apr 02, 2024 | 31.84 | 32.13 | 31.77 | 32.01 | 21,135,336 | +0.18(+0.57%) |