Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.38 | 30.77 | 30.15 | 30.65 | 309,342 | +0.17(+0.56%) |
May 16, 2024 | 30.44 | 30.57 | 30.22 | 30.48 | 362,432 | +0.04(+0.13%) |
May 15, 2024 | 30.19 | 30.50 | 29.91 | 30.44 | 547,033 | +0.49(+1.64%) |
May 14, 2024 | 30.57 | 30.80 | 29.75 | 29.95 | 420,001 | -0.57(-1.87%) |
May 13, 2024 | 30.73 | 30.95 | 30.22 | 30.52 | 277,205 | -0.23(-0.75%) |
May 10, 2024 | 30.70 | 30.96 | 30.28 | 30.75 | 496,691 | +0.07(+0.23%) |
May 09, 2024 | 30.25 | 30.84 | 30.13 | 30.68 | 383,180 | +0.31(+1.02%) |
May 08, 2024 | 29.80 | 30.46 | 29.62 | 30.37 | 358,573 | +0.42(+1.40%) |
May 07, 2024 | 30.21 | 30.34 | 29.69 | 29.95 | 462,585 | -0.26(-0.86%) |
May 06, 2024 | 29.51 | 30.24 | 29.36 | 30.21 | 560,029 | +0.93(+3.18%) |
May 03, 2024 | 28.80 | 29.29 | 28.69 | 29.28 | 472,990 | +0.84(+2.95%) |
May 02, 2024 | 28.07 | 28.52 | 27.61 | 28.44 | 476,257 | +0.91(+3.31%) |
May 01, 2024 | 26.90 | 28.04 | 26.20 | 27.53 | 917,255 | +0.66(+2.46%) |
Apr 30, 2024 | 26.80 | 27.06 | 26.61 | 26.87 | 315,921 | -0.21(-0.78%) |
Apr 29, 2024 | 27.12 | 27.45 | 26.86 | 27.08 | 369,981 | -0.06(-0.22%) |
Apr 26, 2024 | 27.42 | 27.62 | 27.13 | 27.14 | 240,627 | -0.22(-0.80%) |
Apr 25, 2024 | 27.29 | 27.65 | 27.01 | 27.36 | 518,829 | -0.37(-1.33%) |
Apr 24, 2024 | 27.53 | 28.09 | 27.38 | 27.73 | 516,300 | -0.13(-0.47%) |
Apr 23, 2024 | 27.90 | 28.38 | 27.55 | 27.86 | 412,603 | +0.10(+0.36%) |
Apr 22, 2024 | 27.19 | 27.85 | 26.78 | 27.76 | 474,999 | +0.60(+2.21%) |
Apr 19, 2024 | 26.39 | 27.19 | 26.39 | 27.16 | 494,494 | +0.88(+3.35%) |
Apr 18, 2024 | 25.68 | 26.35 | 25.45 | 26.28 | 456,442 | +0.72(+2.82%) |
Apr 17, 2024 | 25.25 | 25.81 | 24.90 | 25.56 | 548,798 | +0.51(+2.04%) |
Apr 16, 2024 | 25.24 | 25.45 | 24.84 | 25.05 | 714,688 | -0.34(-1.34%) |
Apr 15, 2024 | 26.01 | 26.42 | 25.23 | 25.39 | 823,308 | -0.45(-1.74%) |
Apr 12, 2024 | 27.16 | 27.27 | 25.81 | 25.84 | 992,889 | -1.41(-5.17%) |
Apr 11, 2024 | 27.82 | 28.14 | 27.19 | 27.25 | 645,882 | -0.43(-1.55%) |
Apr 10, 2024 | 28.50 | 28.58 | 27.49 | 27.68 | 578,523 | -1.55(-5.30%) |
Apr 09, 2024 | 29.52 | 29.65 | 29.01 | 29.23 | 519,291 | -0.03(-0.10%) |
Apr 08, 2024 | 28.71 | 29.37 | 28.70 | 29.26 | 399,675 | +0.42(+1.46%) |
Apr 05, 2024 | 28.35 | 29.13 | 27.89 | 28.84 | 440,979 | +0.39(+1.37%) |
Apr 04, 2024 | 29.45 | 29.57 | 28.29 | 28.45 | 363,831 | -0.57(-1.96%) |
Apr 03, 2024 | 29.31 | 29.84 | 28.98 | 29.02 | 628,015 | -0.51(-1.73%) |
Apr 02, 2024 | 29.80 | 30.23 | 29.52 | 29.53 | 386,087 | -0.87(-2.86%) |