Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.23 | 31.28 | 31.01 | 31.19 | 4,618,190 | +0.12(+0.39%) |
May 16, 2024 | 31.26 | 31.34 | 31.00 | 31.07 | 5,737,248 | -0.29(-0.92%) |
May 15, 2024 | 31.00 | 31.39 | 30.99 | 31.36 | 6,480,540 | +0.60(+1.95%) |
May 14, 2024 | 30.14 | 30.91 | 30.02 | 30.76 | 8,018,052 | +0.82(+2.74%) |
May 13, 2024 | 29.84 | 30.23 | 29.81 | 29.94 | 5,565,918 | +0.22(+0.74%) |
May 10, 2024 | 29.84 | 29.88 | 29.62 | 29.72 | 4,973,225 | +0.07(+0.24%) |
May 09, 2024 | 29.39 | 29.68 | 29.33 | 29.65 | 6,431,461 | +0.21(+0.71%) |
May 08, 2024 | 28.38 | 29.58 | 28.38 | 29.44 | 8,795,943 | +1.03(+3.63%) |
May 07, 2024 | 28.57 | 28.80 | 28.25 | 28.41 | 3,953,053 | -0.01(-0.04%) |
May 06, 2024 | 28.33 | 28.44 | 28.22 | 28.42 | 4,354,643 | +0.24(+0.85%) |
May 03, 2024 | 28.28 | 28.50 | 28.01 | 28.18 | 6,648,427 | +0.24(+0.86%) |
May 02, 2024 | 27.98 | 28.03 | 27.52 | 27.94 | 4,828,627 | +0.19(+0.68%) |
May 01, 2024 | 28.00 | 28.07 | 27.61 | 27.75 | 6,137,278 | -0.34(-1.21%) |
Apr 30, 2024 | 28.05 | 28.43 | 28.03 | 28.09 | 5,557,716 | -0.18(-0.64%) |
Apr 29, 2024 | 28.12 | 28.45 | 28.12 | 28.27 | 5,807,127 | +0.27(+0.96%) |
Apr 26, 2024 | 28.13 | 28.39 | 27.96 | 28.00 | 5,356,233 | -0.13(-0.46%) |
Apr 25, 2024 | 27.97 | 28.30 | 27.75 | 28.13 | 5,032,708 | +0.03(+0.11%) |
Apr 24, 2024 | 27.81 | 28.59 | 27.43 | 28.10 | 14,490,872 | +0.43(+1.55%) |
Apr 23, 2024 | 27.69 | 27.85 | 27.58 | 27.67 | 6,115,490 | -0.03(-0.11%) |
Apr 22, 2024 | 28.00 | 28.10 | 27.50 | 27.70 | 5,156,317 | -0.11(-0.40%) |
Apr 19, 2024 | 27.66 | 27.94 | 27.57 | 27.81 | 4,770,048 | +0.19(+0.69%) |
Apr 18, 2024 | 27.69 | 28.02 | 27.51 | 27.62 | 4,525,450 | -0.07(-0.25%) |
Apr 17, 2024 | 27.95 | 28.20 | 27.62 | 27.69 | 6,144,064 | -0.10(-0.36%) |
Apr 16, 2024 | 27.98 | 28.04 | 27.55 | 27.79 | 7,086,639 | -0.17(-0.61%) |
Apr 15, 2024 | 28.77 | 28.90 | 27.91 | 27.96 | 6,223,845 | -0.57(-2.00%) |
Apr 12, 2024 | 28.99 | 29.18 | 28.36 | 28.53 | 7,626,114 | -0.70(-2.39%) |
Apr 11, 2024 | 29.06 | 29.28 | 28.68 | 29.23 | 5,519,865 | +0.28(+0.97%) |
Apr 10, 2024 | 29.50 | 29.85 | 28.92 | 28.95 | 6,664,504 | -1.02(-3.40%) |
Apr 09, 2024 | 29.44 | 29.98 | 29.37 | 29.97 | 6,593,716 | +0.66(+2.25%) |
Apr 08, 2024 | 29.28 | 29.43 | 29.11 | 29.31 | 5,209,364 | +0.20(+0.69%) |
Apr 05, 2024 | 29.53 | 29.60 | 29.05 | 29.11 | 5,160,764 | -0.53(-1.79%) |
Apr 04, 2024 | 30.05 | 30.40 | 29.59 | 29.64 | 5,401,959 | -0.02(-0.07%) |
Apr 03, 2024 | 29.47 | 30.09 | 29.46 | 29.66 | 6,862,785 | +0.10(+0.34%) |
Apr 02, 2024 | 30.16 | 30.35 | 29.54 | 29.56 | 6,127,571 | -0.82(-2.70%) |
Apr 01, 2024 | 30.25 | 30.56 | 30.22 | 30.38 | 6,811,859 | +0.16(+0.53%) |
Mar 28, 2024 | 30.12 | 30.36 | 30.02 | 30.22 | 5,954,080 | +0.10(+0.33%) |
Mar 27, 2024 | 30.19 | 30.20 | 29.73 | 30.12 | 6,441,017 | +0.13(+0.43%) |
Mar 26, 2024 | 30.05 | 30.14 | 29.98 | 29.99 | 6,167,110 | +0.11(+0.37%) |
Mar 25, 2024 | 29.89 | 30.06 | 29.81 | 29.88 | 6,904,868 | -0.17(-0.57%) |
Mar 22, 2024 | 30.11 | 30.24 | 29.95 | 30.05 | 4,796,908 | -0.03(-0.10%) |
Mar 21, 2024 | 29.85 | 30.39 | 29.70 | 30.08 | 6,698,811 | +0.40(+1.35%) |
Mar 20, 2024 | 29.70 | 29.77 | 29.33 | 29.68 | 5,291,893 | -0.14(-0.47%) |
Mar 19, 2024 | 29.81 | 29.89 | 29.50 | 29.82 | 6,113,599 | -0.12(-0.40%) |
Mar 18, 2024 | 30.39 | 30.47 | 29.61 | 29.94 | 9,223,761 | -0.48(-1.58%) |
Mar 15, 2024 | 30.45 | 30.96 | 30.40 | 30.42 | 15,269,829 | -0.19(-0.62%) |
Mar 14, 2024 | 30.80 | 30.92 | 30.36 | 30.61 | 9,767,202 | -0.14(-0.46%) |
Mar 13, 2024 | 30.50 | 30.95 | 30.30 | 30.75 | 8,006,377 | +0.25(+0.82%) |
Mar 12, 2024 | 30.61 | 30.79 | 30.19 | 30.50 | 13,376,930 | -0.08(-0.28%) |
Mar 11, 2024 | 30.34 | 30.65 | 30.11 | 30.58 | 7,092,079 | +0.12(+0.39%) |
Mar 08, 2024 | 30.47 | 30.77 | 30.28 | 30.47 | 11,538,766 | +0.18(+0.59%) |
Mar 07, 2024 | 30.09 | 30.67 | 29.88 | 30.29 | 14,132,199 | +0.33(+1.09%) |
Mar 06, 2024 | 29.22 | 30.23 | 29.15 | 29.96 | 14,313,990 | +1.09(+3.78%) |
Mar 05, 2024 | 28.72 | 29.19 | 28.61 | 28.87 | 11,198,669 | +0.07(+0.24%) |
Mar 04, 2024 | 29.09 | 29.33 | 28.73 | 28.80 | 10,415,001 | -0.35(-1.19%) |