Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.07 | 32.26 | 31.94 | 32.21 | 1,028,336 | +0.29(+0.91%) |
May 16, 2024 | 31.57 | 32.02 | 31.52 | 31.92 | 1,738,254 | +0.48(+1.53%) |
May 15, 2024 | 31.40 | 31.63 | 31.28 | 31.44 | 1,202,025 | +0.01(+0.03%) |
May 14, 2024 | 31.27 | 31.45 | 31.09 | 31.43 | 1,706,755 | +0.31(+1.00%) |
May 13, 2024 | 31.47 | 31.59 | 31.10 | 31.12 | 1,034,902 | -0.29(-0.92%) |
May 10, 2024 | 31.25 | 31.48 | 31.20 | 31.41 | 1,479,472 | +0.22(+0.71%) |
May 09, 2024 | 31.07 | 31.23 | 31.01 | 31.19 | 1,367,235 | +0.05(+0.16%) |
May 08, 2024 | 31.14 | 31.32 | 31.03 | 31.14 | 1,792,819 | +0.06(+0.19%) |
May 07, 2024 | 30.96 | 31.27 | 30.85 | 31.08 | 2,034,908 | +0.21(+0.68%) |
May 06, 2024 | 30.81 | 31.04 | 30.65 | 30.87 | 2,038,239 | +0.25(+0.82%) |
May 03, 2024 | 30.73 | 30.76 | 30.41 | 30.62 | 1,388,533 | -0.02(-0.07%) |
May 02, 2024 | 30.45 | 30.75 | 30.21 | 30.64 | 2,410,774 | +0.36(+1.19%) |
May 01, 2024 | 29.89 | 30.50 | 29.89 | 30.28 | 2,084,565 | +0.42(+1.41%) |
Apr 30, 2024 | 29.70 | 29.93 | 29.69 | 29.86 | 1,813,388 | +0.06(+0.20%) |
Apr 29, 2024 | 30.20 | 30.21 | 29.71 | 29.80 | 1,823,974 | -0.33(-1.10%) |
Apr 26, 2024 | 30.16 | 30.43 | 29.45 | 30.13 | 2,514,075 | +0.11(+0.37%) |
Apr 25, 2024 | 28.65 | 30.65 | 28.65 | 30.02 | 3,554,796 | -0.28(-0.92%) |
Apr 24, 2024 | 30.16 | 30.36 | 30.06 | 30.30 | 2,915,179 | -0.01(-0.03%) |
Apr 23, 2024 | 30.27 | 30.48 | 30.19 | 30.31 | 1,915,448 | +0.10(+0.33%) |
Apr 22, 2024 | 29.89 | 30.25 | 29.70 | 30.21 | 1,703,202 | +0.45(+1.51%) |
Apr 19, 2024 | 29.27 | 29.84 | 29.18 | 29.76 | 1,994,340 | +0.64(+2.20%) |
Apr 18, 2024 | 28.77 | 29.18 | 28.77 | 29.12 | 2,370,392 | +0.48(+1.68%) |
Apr 17, 2024 | 28.90 | 29.04 | 28.59 | 28.64 | 2,675,838 | -0.33(-1.14%) |
Apr 16, 2024 | 28.97 | 29.16 | 28.70 | 28.97 | 1,566,471 | +0.06(+0.21%) |
Apr 15, 2024 | 29.57 | 29.67 | 28.86 | 28.91 | 1,949,310 | -0.43(-1.47%) |
Apr 12, 2024 | 29.54 | 29.76 | 29.33 | 29.34 | 1,519,482 | -0.24(-0.81%) |
Apr 11, 2024 | 29.57 | 29.93 | 29.39 | 29.58 | 1,939,257 | -0.04(-0.14%) |
Apr 10, 2024 | 29.87 | 29.98 | 29.40 | 29.62 | 1,972,987 | -0.49(-1.63%) |
Apr 09, 2024 | 30.75 | 30.78 | 30.02 | 30.11 | 1,322,626 | -0.64(-2.08%) |
Apr 08, 2024 | 30.96 | 31.06 | 30.74 | 30.75 | 1,175,954 | -0.19(-0.61%) |
Apr 05, 2024 | 30.67 | 30.96 | 30.64 | 30.94 | 1,405,393 | +0.29(+0.95%) |
Apr 04, 2024 | 31.06 | 31.21 | 30.61 | 30.65 | 1,135,126 | -0.27(-0.87%) |
Apr 03, 2024 | 30.63 | 31.02 | 30.44 | 30.92 | 1,587,598 | +0.19(+0.62%) |
Apr 02, 2024 | 30.78 | 31.02 | 30.70 | 30.73 | 1,805,961 | -0.07(-0.23%) |
Apr 01, 2024 | 30.90 | 30.90 | 30.66 | 30.80 | 1,396,559 | +0.08(+0.26%) |
Mar 28, 2024 | 30.61 | 30.84 | 30.84 | 30.72 | 1,867,356 | +0.17(+0.56%) |
Mar 27, 2024 | 30.13 | 30.56 | 30.12 | 30.55 | 1,352,368 | +0.58(+1.94%) |
Mar 26, 2024 | 29.89 | 30.14 | 29.89 | 29.97 | 1,545,575 | +0.06(+0.20%) |
Mar 25, 2024 | 29.78 | 30.05 | 29.77 | 29.91 | 1,848,212 | +0.25(+0.84%) |
Mar 22, 2024 | 30.01 | 30.01 | 29.62 | 29.66 | 1,455,941 | -0.27(-0.90%) |
Mar 21, 2024 | 29.90 | 30.11 | 29.69 | 29.93 | 1,890,230 | +0.05(+0.17%) |
Mar 20, 2024 | 29.41 | 29.93 | 29.36 | 29.88 | 1,670,201 | +0.43(+1.46%) |
Mar 19, 2024 | 29.22 | 29.55 | 29.15 | 29.45 | 2,689,471 | +0.37(+1.27%) |
Mar 18, 2024 | 29.21 | 29.40 | 29.05 | 29.08 | 1,771,392 | -0.20(-0.68%) |
Mar 15, 2024 | 28.93 | 29.35 | 28.93 | 29.28 | 4,280,616 | +0.15(+0.51%) |
Mar 14, 2024 | 29.25 | 29.43 | 28.99 | 29.13 | 1,418,489 | -0.19(-0.65%) |
Mar 13, 2024 | 29.16 | 29.35 | 29.14 | 29.32 | 1,918,440 | +0.17(+0.58%) |
Mar 12, 2024 | 29.13 | 29.23 | 29.05 | 29.15 | 1,276,480 | -0.04(-0.14%) |
Mar 11, 2024 | 28.92 | 29.26 | 28.92 | 29.19 | 1,265,990 | +0.24(+0.83%) |
Mar 08, 2024 | 29.13 | 29.18 | 28.80 | 28.95 | 1,795,417 | -0.14(-0.50%) |
Mar 07, 2024 | 28.99 | 29.39 | 28.99 | 29.09 | 1,877,686 | +0.07(+0.24%) |
Mar 06, 2024 | 28.76 | 29.07 | 28.67 | 29.03 | 1,747,680 | +0.33(+1.14%) |
Mar 05, 2024 | 28.96 | 29.04 | 28.62 | 28.70 | 1,976,203 | -0.26(-0.89%) |
Mar 04, 2024 | 28.84 | 29.25 | 28.79 | 28.96 | 2,079,771 | +0.05(+0.17%) |