Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.37 | 31.38 | 31.23 | 31.35 | 658,751 | +0.02(+0.06%) |
May 16, 2024 | 31.44 | 31.48 | 31.33 | 31.33 | 793,847 | -0.13(-0.41%) |
May 15, 2024 | 31.22 | 31.48 | 31.21 | 31.46 | 442,107 | +0.38(+1.22%) |
May 14, 2024 | 30.97 | 31.11 | 30.90 | 31.08 | 561,061 | +0.11(+0.36%) |
May 13, 2024 | 31.10 | 31.10 | 30.93 | 30.97 | 329,529 | -0.01(-0.03%) |
May 10, 2024 | 31.01 | 31.06 | 30.91 | 30.98 | 539,489 | +0.14(+0.45%) |
May 09, 2024 | 30.76 | 30.89 | 30.71 | 30.84 | 699,647 | +0.15(+0.49%) |
May 08, 2024 | 30.64 | 30.73 | 30.62 | 30.69 | 906,686 | +0.00(+0.00%) |
May 07, 2024 | 30.74 | 30.79 | 30.68 | 30.69 | 465,643 | +0.04(+0.13%) |
May 06, 2024 | 30.51 | 30.66 | 30.48 | 30.65 | 544,169 | +0.29(+0.96%) |
May 03, 2024 | 30.38 | 30.40 | 30.20 | 30.36 | 1,339,200 | +0.37(+1.23%) |
May 02, 2024 | 30.07 | 30.07 | 29.76 | 29.99 | 614,414 | +0.17(+0.57%) |
May 01, 2024 | 29.97 | 30.21 | 29.82 | 29.82 | 735,095 | -0.24(-0.80%) |
Apr 30, 2024 | 30.45 | 30.46 | 30.05 | 30.06 | 770,762 | -0.42(-1.38%) |
Apr 29, 2024 | 30.36 | 30.48 | 30.31 | 30.48 | 730,676 | +0.14(+0.46%) |
Apr 26, 2024 | 30.21 | 30.43 | 30.17 | 30.34 | 642,261 | +0.16(+0.53%) |
Apr 25, 2024 | 29.99 | 30.25 | 29.88 | 30.18 | 674,456 | -0.02(-0.07%) |
Apr 24, 2024 | 30.32 | 30.33 | 30.10 | 30.20 | 814,948 | -0.01(-0.03%) |
Apr 23, 2024 | 30.02 | 30.27 | 30.02 | 30.21 | 570,876 | +0.26(+0.87%) |
Apr 22, 2024 | 29.88 | 30.13 | 29.74 | 29.95 | 623,266 | +0.23(+0.77%) |
Apr 19, 2024 | 29.87 | 29.98 | 29.63 | 29.72 | 2,590,434 | -0.15(-0.50%) |
Apr 18, 2024 | 30.04 | 30.15 | 29.80 | 29.87 | 773,410 | -0.13(-0.43%) |
Apr 17, 2024 | 30.35 | 30.37 | 29.92 | 30.00 | 877,963 | -0.20(-0.66%) |
Apr 16, 2024 | 30.26 | 30.34 | 30.12 | 30.20 | 994,630 | -0.06(-0.20%) |
Apr 15, 2024 | 30.83 | 30.86 | 30.18 | 30.26 | 694,753 | -0.29(-0.95%) |
Apr 12, 2024 | 30.78 | 30.84 | 30.46 | 30.55 | 461,927 | -0.43(-1.39%) |
Apr 11, 2024 | 30.88 | 31.06 | 30.68 | 30.98 | 814,281 | +0.16(+0.52%) |
Apr 10, 2024 | 30.79 | 30.98 | 30.74 | 30.82 | 695,154 | -0.33(-1.06%) |
Apr 09, 2024 | 31.26 | 31.26 | 30.84 | 31.15 | 623,861 | -0.01(-0.03%) |
Apr 08, 2024 | 31.23 | 31.23 | 31.14 | 31.16 | 413,101 | -0.04(-0.13%) |
Apr 05, 2024 | 30.98 | 31.28 | 30.96 | 31.20 | 648,151 | +0.30(+0.97%) |
Apr 04, 2024 | 31.55 | 31.57 | 30.86 | 30.90 | 1,141,082 | -0.42(-1.34%) |
Apr 03, 2024 | 31.25 | 31.42 | 31.24 | 31.32 | 708,503 | +0.01(+0.03%) |
Apr 02, 2024 | 31.27 | 31.31 | 31.18 | 31.31 | 721,824 | -0.14(-0.45%) |