Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.47 | 31.55 | 30.21 | 30.70 | 729,303 | -0.78(-2.48%) |
May 16, 2024 | 30.81 | 31.54 | 30.40 | 31.48 | 465,597 | +0.55(+1.78%) |
May 15, 2024 | 31.07 | 32.00 | 30.52 | 30.93 | 855,175 | +0.45(+1.48%) |
May 14, 2024 | 30.16 | 30.82 | 28.97 | 30.48 | 828,173 | +0.60(+2.01%) |
May 13, 2024 | 29.56 | 30.01 | 28.98 | 29.88 | 594,123 | +0.49(+1.67%) |
May 10, 2024 | 29.84 | 30.45 | 29.31 | 29.39 | 1,272,466 | -0.31(-1.04%) |
May 09, 2024 | 29.91 | 30.00 | 29.38 | 29.70 | 655,555 | -0.06(-0.20%) |
May 08, 2024 | 29.26 | 29.96 | 28.90 | 29.76 | 805,782 | +0.18(+0.61%) |
May 07, 2024 | 29.68 | 29.69 | 28.87 | 29.58 | 588,646 | -0.09(-0.30%) |
May 06, 2024 | 28.82 | 30.30 | 28.48 | 29.67 | 681,356 | +0.81(+2.81%) |
May 03, 2024 | 29.37 | 29.76 | 28.83 | 28.86 | 701,478 | +0.08(+0.28%) |
May 02, 2024 | 28.73 | 29.00 | 28.03 | 28.78 | 798,719 | +0.27(+0.95%) |
May 01, 2024 | 27.31 | 29.26 | 27.30 | 28.51 | 1,284,847 | +1.07(+3.90%) |
Apr 30, 2024 | 27.17 | 28.57 | 26.83 | 27.44 | 1,234,100 | -0.05(-0.18%) |
Apr 29, 2024 | 27.32 | 27.81 | 26.93 | 27.49 | 1,566,544 | +0.32(+1.18%) |
Apr 26, 2024 | 27.80 | 27.97 | 26.97 | 27.17 | 1,414,961 | -0.58(-2.09%) |
Apr 25, 2024 | 28.21 | 28.52 | 27.44 | 27.75 | 1,270,174 | -1.05(-3.65%) |
Apr 24, 2024 | 28.72 | 29.54 | 28.40 | 28.80 | 731,097 | +0.19(+0.66%) |
Apr 23, 2024 | 28.94 | 29.86 | 28.54 | 28.61 | 1,063,348 | -0.13(-0.45%) |
Apr 22, 2024 | 28.59 | 28.89 | 27.92 | 28.74 | 874,402 | +0.52(+1.84%) |
Apr 19, 2024 | 28.27 | 28.64 | 27.33 | 28.22 | 1,079,133 | -0.10(-0.35%) |
Apr 18, 2024 | 28.21 | 29.22 | 27.99 | 28.32 | 1,227,311 | -0.11(-0.39%) |
Apr 17, 2024 | 30.20 | 30.34 | 28.23 | 28.43 | 1,805,188 | -1.97(-6.48%) |
Apr 16, 2024 | 30.34 | 30.96 | 29.72 | 30.40 | 970,050 | -0.07(-0.23%) |
Apr 15, 2024 | 29.51 | 30.61 | 29.28 | 30.47 | 1,199,779 | +1.12(+3.82%) |
Apr 12, 2024 | 30.50 | 30.52 | 28.79 | 29.35 | 1,484,363 | -1.37(-4.46%) |
Apr 11, 2024 | 30.72 | 31.19 | 29.82 | 30.72 | 821,647 | -0.16(-0.52%) |
Apr 10, 2024 | 31.00 | 31.16 | 30.39 | 30.88 | 760,232 | -0.29(-0.93%) |
Apr 09, 2024 | 30.91 | 31.51 | 30.61 | 31.17 | 676,764 | +0.65(+2.13%) |
Apr 08, 2024 | 31.08 | 31.38 | 30.00 | 30.52 | 1,053,324 | -0.96(-3.05%) |
Apr 05, 2024 | 30.75 | 32.40 | 30.09 | 31.48 | 1,037,284 | +0.64(+2.08%) |
Apr 04, 2024 | 31.37 | 31.70 | 30.79 | 30.84 | 1,152,448 | -0.34(-1.09%) |
Apr 03, 2024 | 30.42 | 31.25 | 29.90 | 31.18 | 1,021,634 | +0.40(+1.30%) |
Apr 02, 2024 | 30.89 | 32.12 | 30.49 | 30.78 | 901,267 | -0.83(-2.63%) |