Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 30.83 | 30.83 | 30.49 | 30.57 | 170,751 | -0.15(-0.49%) |
May 24, 2024 | 30.65 | 31.00 | 30.62 | 30.71 | 168,715 | +0.24(+0.78%) |
May 23, 2024 | 31.17 | 31.19 | 30.41 | 30.48 | 188,708 | -0.78(-2.48%) |
May 22, 2024 | 30.93 | 31.28 | 30.84 | 31.25 | 212,954 | +0.36(+1.16%) |
May 21, 2024 | 30.89 | 30.96 | 30.69 | 30.89 | 165,504 | +0.01(+0.03%) |
May 20, 2024 | 31.32 | 31.42 | 30.88 | 30.88 | 148,686 | -0.44(-1.40%) |
May 17, 2024 | 31.36 | 31.40 | 31.19 | 31.32 | 226,610 | -0.02(-0.06%) |
May 16, 2024 | 31.36 | 31.46 | 31.15 | 31.34 | 150,280 | +0.01(+0.03%) |
May 15, 2024 | 31.46 | 31.47 | 31.19 | 31.33 | 233,700 | -0.02(-0.06%) |
May 14, 2024 | 31.41 | 31.42 | 31.13 | 31.35 | 161,287 | -0.06(-0.19%) |
May 13, 2024 | 31.61 | 31.66 | 31.40 | 31.41 | 111,893 | -0.10(-0.32%) |
May 10, 2024 | 31.47 | 31.59 | 31.28 | 31.51 | 87,722 | -0.04(-0.13%) |
May 09, 2024 | 31.39 | 31.57 | 31.28 | 31.55 | 137,742 | +0.25(+0.79%) |
May 08, 2024 | 31.19 | 31.38 | 31.15 | 31.30 | 209,294 | +0.01(+0.03%) |
May 07, 2024 | 31.19 | 31.62 | 31.19 | 31.29 | 170,784 | +0.17(+0.54%) |
May 06, 2024 | 30.58 | 31.17 | 30.58 | 31.12 | 201,124 | +0.73(+2.39%) |
May 03, 2024 | 30.15 | 30.58 | 29.72 | 30.40 | 332,984 | +0.59(+1.97%) |
May 02, 2024 | 30.13 | 30.50 | 29.08 | 29.81 | 328,799 | -0.01(-0.03%) |
May 01, 2024 | 29.51 | 29.96 | 29.45 | 29.82 | 249,601 | +0.27(+0.91%) |
Apr 30, 2024 | 29.70 | 29.76 | 29.35 | 29.55 | 187,548 | -0.20(-0.67%) |
Apr 29, 2024 | 29.81 | 29.97 | 29.72 | 29.75 | 164,327 | -0.02(-0.07%) |
Apr 26, 2024 | 29.72 | 29.92 | 29.72 | 29.77 | 121,906 | +0.01(+0.03%) |
Apr 25, 2024 | 29.69 | 29.78 | 29.52 | 29.76 | 147,988 | -0.06(-0.20%) |
Apr 24, 2024 | 29.74 | 29.85 | 29.58 | 29.82 | 170,461 | +0.00(+0.00%) |
Apr 23, 2024 | 29.73 | 29.85 | 29.66 | 29.82 | 253,022 | +0.06(+0.20%) |
Apr 22, 2024 | 29.74 | 29.89 | 29.60 | 29.76 | 163,620 | +0.17(+0.57%) |
Apr 19, 2024 | 29.33 | 29.64 | 29.30 | 29.59 | 208,569 | +0.29(+0.98%) |
Apr 18, 2024 | 29.21 | 29.55 | 29.18 | 29.30 | 184,143 | +0.20(+0.68%) |
Apr 17, 2024 | 29.19 | 29.46 | 29.07 | 29.10 | 174,400 | -0.03(-0.10%) |
Apr 16, 2024 | 29.12 | 29.20 | 28.81 | 29.13 | 213,046 | -0.12(-0.41%) |
Apr 15, 2024 | 29.57 | 29.78 | 29.13 | 29.25 | 136,869 | -0.16(-0.54%) |
Apr 12, 2024 | 29.73 | 29.73 | 29.28 | 29.41 | 158,164 | -0.29(-0.97%) |
Apr 11, 2024 | 29.53 | 29.82 | 29.52 | 29.70 | 213,098 | +0.17(+0.57%) |
Apr 10, 2024 | 30.13 | 30.25 | 29.35 | 29.53 | 243,084 | -0.85(-2.81%) |
Apr 09, 2024 | 30.50 | 30.66 | 30.19 | 30.39 | 292,541 | -0.06(-0.20%) |
Apr 08, 2024 | 30.49 | 30.66 | 30.33 | 30.45 | 218,812 | -0.09(-0.29%) |
Apr 05, 2024 | 30.43 | 30.83 | 30.36 | 30.54 | 205,282 | +0.15(+0.49%) |
Apr 04, 2024 | 30.90 | 30.92 | 30.25 | 30.39 | 202,279 | -0.20(-0.65%) |
Apr 03, 2024 | 30.38 | 30.79 | 30.28 | 30.58 | 200,131 | +0.10(+0.33%) |
Apr 02, 2024 | 30.50 | 30.69 | 30.30 | 30.49 | 214,084 | -0.08(-0.26%) |
Apr 01, 2024 | 31.05 | 31.05 | 30.41 | 30.57 | 156,333 | -0.43(-1.38%) |
Mar 28, 2024 | 30.79 | 31.07 | 30.66 | 30.99 | 252,220 | +0.22(+0.71%) |
Mar 27, 2024 | 30.42 | 30.77 | 30.42 | 30.77 | 139,557 | +0.44(+1.44%) |
Mar 26, 2024 | 30.62 | 30.62 | 30.25 | 30.34 | 244,578 | -0.13(-0.42%) |
Mar 25, 2024 | 30.16 | 30.58 | 30.16 | 30.47 | 144,725 | +0.22(+0.72%) |
Mar 22, 2024 | 30.57 | 30.57 | 30.23 | 30.25 | 159,060 | -0.25(-0.81%) |
Mar 21, 2024 | 30.23 | 30.54 | 30.23 | 30.50 | 209,793 | +0.22(+0.72%) |
Mar 20, 2024 | 29.34 | 30.39 | 29.34 | 30.28 | 300,662 | +0.84(+2.87%) |
Mar 19, 2024 | 29.09 | 29.51 | 29.08 | 29.43 | 160,092 | +0.29(+0.99%) |
Mar 18, 2024 | 29.03 | 29.26 | 28.90 | 29.14 | 245,420 | -0.01(-0.03%) |
Mar 15, 2024 | 28.85 | 29.24 | 28.85 | 29.15 | 355,685 | +0.14(+0.48%) |
Mar 14, 2024 | 29.31 | 29.36 | 28.82 | 29.01 | 230,204 | -0.08(-0.27%) |
Mar 13, 2024 | 29.41 | 29.61 | 29.02 | 29.09 | 275,580 | -0.36(-1.24%) |
Mar 12, 2024 | 29.05 | 29.46 | 28.91 | 29.46 | 281,456 | +0.40(+1.39%) |
Mar 11, 2024 | 28.30 | 29.11 | 28.30 | 29.05 | 241,022 | +0.75(+2.65%) |
Mar 08, 2024 | 28.39 | 28.52 | 28.30 | 28.30 | 172,974 | +0.07(+0.24%) |
Mar 07, 2024 | 28.20 | 28.58 | 28.18 | 28.24 | 177,294 | +0.07(+0.25%) |
Mar 06, 2024 | 27.76 | 28.17 | 27.73 | 28.17 | 515,591 | +0.49(+1.78%) |
Mar 05, 2024 | 27.55 | 27.88 | 27.51 | 27.67 | 182,714 | +0.14(+0.50%) |
Mar 04, 2024 | 27.33 | 27.89 | 27.33 | 27.54 | 229,926 | +0.22(+0.79%) |