Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 30.00 | 30.48 | 29.73 | 29.88 | 846,022 | +0.00(+0.00%) |
May 22, 2024 | 30.15 | 30.38 | 29.77 | 29.88 | 902,613 | -0.26(-0.86%) |
May 21, 2024 | 30.28 | 30.39 | 29.96 | 30.14 | 884,492 | -0.14(-0.46%) |
May 20, 2024 | 30.19 | 30.42 | 29.92 | 30.28 | 1,173,209 | +0.18(+0.60%) |
May 17, 2024 | 30.48 | 30.51 | 29.65 | 30.10 | 1,715,940 | -0.19(-0.63%) |
May 16, 2024 | 30.60 | 30.84 | 30.19 | 30.29 | 771,275 | -0.43(-1.40%) |
May 15, 2024 | 30.77 | 31.05 | 30.56 | 30.72 | 581,713 | +0.04(+0.13%) |
May 14, 2024 | 30.90 | 30.99 | 30.55 | 30.68 | 696,363 | +0.07(+0.23%) |
May 13, 2024 | 30.95 | 31.34 | 30.23 | 30.61 | 1,058,166 | -0.08(-0.26%) |
May 10, 2024 | 30.27 | 30.73 | 30.19 | 30.69 | 663,234 | +0.42(+1.39%) |
May 09, 2024 | 30.22 | 30.44 | 30.06 | 30.27 | 1,036,569 | +0.21(+0.70%) |
May 08, 2024 | 29.52 | 30.09 | 29.52 | 30.06 | 1,899,760 | +0.39(+1.31%) |
May 07, 2024 | 29.43 | 30.12 | 29.43 | 29.67 | 1,088,595 | -0.02(-0.07%) |
May 06, 2024 | 28.96 | 30.17 | 28.96 | 29.69 | 2,515,370 | +1.25(+4.40%) |
May 03, 2024 | 30.00 | 30.48 | 28.26 | 28.44 | 5,741,921 | -2.48(-8.02%) |
May 02, 2024 | 30.32 | 30.96 | 30.20 | 30.92 | 3,183,258 | +0.75(+2.49%) |
May 01, 2024 | 30.49 | 30.84 | 30.14 | 30.17 | 2,357,711 | -0.12(-0.40%) |
Apr 30, 2024 | 31.17 | 31.39 | 30.26 | 30.29 | 2,156,216 | -1.12(-3.57%) |
Apr 29, 2024 | 31.33 | 31.52 | 31.13 | 31.41 | 1,619,346 | +0.11(+0.35%) |
Apr 26, 2024 | 30.90 | 31.38 | 30.78 | 31.30 | 1,918,809 | +0.44(+1.43%) |
Apr 25, 2024 | 30.38 | 30.89 | 30.14 | 30.86 | 3,163,762 | +0.11(+0.36%) |
Apr 24, 2024 | 31.00 | 31.20 | 30.37 | 30.75 | 3,401,148 | -0.26(-0.84%) |
Apr 23, 2024 | 30.85 | 31.41 | 30.67 | 31.01 | 1,151,881 | +0.22(+0.71%) |
Apr 22, 2024 | 30.95 | 31.31 | 30.33 | 30.79 | 2,076,580 | -0.08(-0.26%) |
Apr 19, 2024 | 31.16 | 31.68 | 30.54 | 30.87 | 2,047,110 | -0.22(-0.71%) |
Apr 18, 2024 | 32.51 | 32.51 | 31.06 | 31.09 | 2,225,190 | -1.11(-3.45%) |
Apr 17, 2024 | 32.50 | 32.50 | 31.95 | 32.20 | 1,121,965 | -0.10(-0.31%) |
Apr 16, 2024 | 31.94 | 32.41 | 31.74 | 32.30 | 1,368,375 | +0.18(+0.56%) |
Apr 15, 2024 | 32.77 | 33.04 | 31.97 | 32.12 | 3,698,336 | +0.15(+0.47%) |
Apr 12, 2024 | 32.17 | 32.28 | 31.66 | 31.97 | 1,319,438 | -0.34(-1.05%) |
Apr 11, 2024 | 32.36 | 32.55 | 31.95 | 32.31 | 1,300,524 | -0.04(-0.12%) |
Apr 10, 2024 | 31.95 | 32.54 | 31.55 | 32.35 | 1,834,694 | +0.03(+0.09%) |
Apr 09, 2024 | 32.80 | 33.34 | 32.31 | 32.32 | 3,955,934 | -0.31(-0.95%) |
Apr 08, 2024 | 33.08 | 33.30 | 32.63 | 32.63 | 4,933,795 | -0.47(-1.42%) |
Apr 05, 2024 | 32.62 | 33.29 | 32.61 | 33.10 | 1,705,719 | +0.65(+2.00%) |
Apr 04, 2024 | 33.63 | 33.70 | 32.32 | 32.45 | 3,953,044 | -0.80(-2.41%) |
Apr 03, 2024 | 33.15 | 33.49 | 32.72 | 33.25 | 4,647,415 | +0.01(+0.03%) |
Apr 02, 2024 | 32.21 | 33.42 | 32.00 | 33.24 | 5,720,350 | +0.81(+2.50%) |