Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.61 | 30.62 | 30.41 | 30.49 | 1,209,325 | -0.31(-1.01%) |
May 21, 2024 | 30.78 | 30.82 | 30.73 | 30.80 | 779,866 | -0.05(-0.16%) |
May 20, 2024 | 30.86 | 30.95 | 30.84 | 30.85 | 638,934 | +0.02(+0.06%) |
May 17, 2024 | 30.71 | 30.84 | 30.68 | 30.83 | 1,754,426 | +0.14(+0.46%) |
May 16, 2024 | 30.82 | 30.82 | 30.68 | 30.69 | 2,676,153 | -0.18(-0.58%) |
May 15, 2024 | 30.73 | 30.87 | 30.63 | 30.87 | 635,538 | +0.29(+0.95%) |
May 14, 2024 | 30.48 | 30.59 | 30.46 | 30.58 | 2,707,614 | +0.21(+0.69%) |
May 13, 2024 | 30.43 | 30.46 | 30.34 | 30.37 | 1,084,354 | -0.01(-0.03%) |
May 10, 2024 | 30.48 | 30.48 | 30.35 | 30.38 | 2,534,550 | +0.04(+0.13%) |
May 09, 2024 | 30.15 | 30.35 | 30.14 | 30.34 | 1,518,152 | +0.23(+0.76%) |
May 08, 2024 | 30.01 | 30.11 | 29.98 | 30.11 | 712,763 | -0.02(-0.07%) |
May 07, 2024 | 30.20 | 30.20 | 30.08 | 30.13 | 678,352 | +0.05(+0.17%) |
May 06, 2024 | 30.04 | 30.11 | 29.98 | 30.08 | 683,344 | +0.23(+0.77%) |
May 03, 2024 | 29.93 | 29.97 | 29.70 | 29.85 | 2,123,811 | +0.24(+0.81%) |
May 02, 2024 | 29.52 | 29.66 | 29.36 | 29.61 | 1,057,487 | +0.39(+1.33%) |
May 01, 2024 | 29.24 | 29.55 | 29.14 | 29.22 | 863,942 | -0.06(-0.20%) |
Apr 30, 2024 | 29.55 | 29.63 | 29.27 | 29.28 | 945,586 | -0.42(-1.41%) |
Apr 29, 2024 | 29.67 | 29.75 | 29.59 | 29.70 | 802,403 | +0.14(+0.47%) |
Apr 26, 2024 | 29.46 | 29.60 | 29.44 | 29.56 | 870,755 | +0.22(+0.75%) |
Apr 25, 2024 | 29.05 | 29.38 | 28.98 | 29.34 | 1,269,339 | -0.12(-0.41%) |
Apr 24, 2024 | 29.58 | 29.58 | 29.34 | 29.46 | 1,947,411 | -0.07(-0.24%) |
Apr 23, 2024 | 29.31 | 29.57 | 29.29 | 29.53 | 1,168,869 | +0.27(+0.92%) |
Apr 22, 2024 | 29.12 | 29.35 | 29.05 | 29.26 | 873,375 | +0.31(+1.07%) |
Apr 19, 2024 | 28.96 | 29.05 | 28.86 | 28.95 | 1,399,532 | +0.02(+0.07%) |
Apr 18, 2024 | 28.98 | 29.12 | 28.88 | 28.93 | 1,481,700 | -0.06(-0.21%) |
Apr 17, 2024 | 29.11 | 29.13 | 28.85 | 28.99 | 1,350,398 | +0.03(+0.10%) |
Apr 16, 2024 | 29.04 | 29.09 | 28.86 | 28.96 | 1,332,967 | -0.32(-1.09%) |
Apr 15, 2024 | 29.70 | 29.71 | 29.21 | 29.28 | 957,556 | -0.09(-0.31%) |
Apr 12, 2024 | 29.61 | 29.70 | 29.32 | 29.37 | 970,342 | -0.46(-1.54%) |
Apr 11, 2024 | 29.84 | 29.87 | 29.53 | 29.83 | 752,149 | +0.06(+0.20%) |
Apr 10, 2024 | 29.79 | 29.89 | 29.65 | 29.77 | 842,218 | -0.39(-1.29%) |
Apr 09, 2024 | 30.27 | 30.31 | 30.02 | 30.16 | 599,955 | +0.03(+0.10%) |
Apr 08, 2024 | 30.16 | 30.19 | 30.07 | 30.13 | 790,350 | +0.14(+0.47%) |
Apr 05, 2024 | 29.84 | 30.05 | 29.79 | 29.99 | 846,624 | +0.11(+0.37%) |
Apr 04, 2024 | 30.29 | 30.31 | 29.84 | 29.88 | 992,012 | -0.22(-0.73%) |
Apr 03, 2024 | 29.89 | 30.14 | 29.88 | 30.10 | 1,011,618 | +0.19(+0.64%) |
Apr 02, 2024 | 29.90 | 29.91 | 29.81 | 29.91 | 1,511,425 | -0.17(-0.57%) |
Apr 01, 2024 | 30.21 | 30.21 | 30.02 | 30.08 | 990,579 | -0.14(-0.46%) |
Mar 28, 2024 | 30.18 | 30.23 | 30.23 | 30.22 | 872,166 | -0.05(-0.17%) |
Mar 27, 2024 | 30.13 | 30.27 | 30.12 | 30.27 | 874,413 | +0.21(+0.70%) |
Mar 26, 2024 | 30.17 | 30.17 | 30.05 | 30.06 | 807,308 | +0.06(+0.20%) |
Mar 25, 2024 | 30.01 | 30.11 | 29.96 | 30.00 | 922,202 | -0.06(-0.20%) |
Mar 22, 2024 | 30.14 | 30.15 | 30.03 | 30.06 | 980,171 | -0.09(-0.30%) |
Mar 21, 2024 | 30.21 | 30.25 | 30.14 | 30.15 | 1,148,367 | -0.03(-0.10%) |
Mar 20, 2024 | 29.85 | 30.20 | 29.82 | 30.18 | 1,072,115 | +0.32(+1.07%) |
Mar 19, 2024 | 29.81 | 29.93 | 29.75 | 29.86 | 911,741 | +0.04(+0.13%) |
Mar 18, 2024 | 29.90 | 29.90 | 29.78 | 29.82 | 796,357 | +0.02(+0.07%) |
Mar 15, 2024 | 29.83 | 29.86 | 29.69 | 29.80 | 872,888 | +0.03(+0.10%) |
Mar 14, 2024 | 30.01 | 30.01 | 29.66 | 29.77 | 930,891 | -0.21(-0.70%) |
Mar 13, 2024 | 29.95 | 30.04 | 29.94 | 29.98 | 584,699 | +0.02(+0.07%) |
Mar 12, 2024 | 29.80 | 29.96 | 29.68 | 29.96 | 744,846 | +0.21(+0.70%) |
Mar 11, 2024 | 29.67 | 29.75 | 29.60 | 29.75 | 855,384 | -0.17(-0.57%) |
Mar 08, 2024 | 30.17 | 30.17 | 29.87 | 29.92 | 1,231,051 | -0.10(-0.33%) |
Mar 07, 2024 | 29.92 | 30.06 | 29.87 | 30.02 | 1,056,928 | +0.35(+1.18%) |
Mar 06, 2024 | 29.64 | 29.77 | 29.62 | 29.67 | 833,887 | +0.34(+1.16%) |
Mar 05, 2024 | 29.39 | 29.50 | 29.25 | 29.33 | 1,004,147 | -0.02(-0.07%) |
Mar 04, 2024 | 29.36 | 29.41 | 29.30 | 29.35 | 734,195 | -0.07(-0.24%) |