Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.54 | 31.59 | 31.35 | 31.35 | 2,991,519 | -0.24(-0.76%) |
May 17, 2024 | 31.51 | 31.66 | 31.35 | 31.59 | 3,421,635 | +0.04(+0.13%) |
May 16, 2024 | 31.42 | 31.67 | 31.42 | 31.55 | 3,352,881 | +0.23(+0.73%) |
May 15, 2024 | 31.30 | 31.43 | 31.21 | 31.32 | 3,943,096 | +0.23(+0.74%) |
May 14, 2024 | 31.05 | 31.16 | 31.00 | 31.09 | 3,684,902 | +0.17(+0.55%) |
May 13, 2024 | 30.81 | 31.08 | 30.81 | 30.92 | 6,951,128 | +0.25(+0.82%) |
May 10, 2024 | 30.58 | 30.69 | 30.52 | 30.67 | 2,908,562 | +0.31(+1.02%) |
May 09, 2024 | 30.22 | 30.36 | 30.13 | 30.36 | 3,218,992 | +0.20(+0.66%) |
May 08, 2024 | 29.99 | 30.23 | 29.97 | 30.16 | 3,007,490 | +0.19(+0.63%) |
May 07, 2024 | 30.07 | 30.30 | 29.95 | 29.97 | 4,324,687 | +0.02(+0.07%) |
May 06, 2024 | 29.96 | 30.02 | 29.83 | 29.95 | 2,386,288 | +0.14(+0.47%) |
May 03, 2024 | 29.98 | 30.00 | 29.69 | 29.81 | 2,426,573 | +0.01(+0.03%) |
May 02, 2024 | 29.62 | 29.87 | 29.57 | 29.80 | 3,067,293 | +0.38(+1.29%) |
May 01, 2024 | 29.45 | 29.65 | 29.36 | 29.42 | 2,617,079 | +0.00(+0.00%) |
Apr 30, 2024 | 29.56 | 29.69 | 29.41 | 29.42 | 2,939,571 | -0.11(-0.37%) |
Apr 29, 2024 | 29.49 | 29.62 | 29.41 | 29.53 | 3,730,614 | +0.28(+0.96%) |
Apr 26, 2024 | 29.32 | 30.20 | 29.08 | 29.25 | 12,525,805 | -0.15(-0.51%) |
Apr 25, 2024 | 29.45 | 29.55 | 29.13 | 29.40 | 5,682,376 | -0.09(-0.31%) |
Apr 24, 2024 | 29.53 | 29.56 | 29.28 | 29.49 | 6,449,248 | -0.07(-0.24%) |
Apr 23, 2024 | 29.44 | 29.64 | 29.43 | 29.56 | 4,166,945 | +0.15(+0.51%) |
Apr 22, 2024 | 29.13 | 29.43 | 29.07 | 29.41 | 5,598,147 | +0.36(+1.24%) |
Apr 19, 2024 | 28.65 | 29.11 | 28.64 | 29.05 | 5,582,642 | +0.23(+0.80%) |
Apr 18, 2024 | 28.67 | 28.84 | 28.62 | 28.82 | 3,618,202 | +0.23(+0.80%) |
Apr 17, 2024 | 28.48 | 28.64 | 28.42 | 28.59 | 3,893,513 | +0.21(+0.74%) |
Apr 16, 2024 | 28.38 | 28.47 | 28.25 | 28.38 | 4,690,863 | -0.13(-0.46%) |
Apr 15, 2024 | 28.67 | 28.81 | 28.36 | 28.51 | 6,140,467 | -0.11(-0.38%) |
Apr 12, 2024 | 29.09 | 29.14 | 28.56 | 28.62 | 7,606,676 | -0.48(-1.65%) |
Apr 11, 2024 | 29.30 | 29.32 | 28.93 | 29.10 | 5,038,461 | -0.05(-0.17%) |
Apr 10, 2024 | 29.40 | 29.42 | 29.01 | 29.15 | 9,769,884 | -0.70(-2.35%) |
Apr 09, 2024 | 29.71 | 29.87 | 29.47 | 29.85 | 6,491,171 | +0.15(+0.51%) |
Apr 08, 2024 | 29.60 | 29.77 | 29.55 | 29.70 | 3,855,149 | +0.10(+0.34%) |
Apr 05, 2024 | 29.62 | 29.65 | 29.34 | 29.60 | 5,009,723 | -0.07(-0.24%) |
Apr 04, 2024 | 30.10 | 30.15 | 29.63 | 29.67 | 5,749,179 | -0.43(-1.43%) |
Apr 03, 2024 | 30.18 | 30.22 | 30.03 | 30.10 | 3,787,822 | -0.22(-0.73%) |
Apr 02, 2024 | 30.44 | 30.54 | 30.27 | 30.32 | 3,189,802 | -0.03(-0.10%) |