Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.85 | 31.16 | 30.51 | 31.11 | 4,380,353 | +0.20(+0.65%) |
May 20, 2024 | 31.10 | 31.11 | 30.68 | 30.91 | 4,510,844 | -0.26(-0.83%) |
May 17, 2024 | 31.17 | 31.22 | 30.79 | 31.17 | 4,469,440 | +0.06(+0.19%) |
May 16, 2024 | 31.38 | 31.43 | 31.09 | 31.11 | 4,181,804 | -0.25(-0.80%) |
May 15, 2024 | 31.70 | 31.72 | 31.25 | 31.36 | 4,726,173 | +0.17(+0.55%) |
May 14, 2024 | 31.47 | 31.56 | 30.99 | 31.19 | 3,007,455 | -0.02(-0.06%) |
May 13, 2024 | 31.18 | 31.47 | 30.96 | 31.21 | 2,868,567 | +0.24(+0.77%) |
May 10, 2024 | 31.15 | 31.27 | 30.89 | 30.97 | 3,393,565 | -0.16(-0.51%) |
May 09, 2024 | 30.79 | 31.20 | 30.75 | 31.13 | 2,612,195 | +0.40(+1.30%) |
May 08, 2024 | 30.74 | 31.08 | 30.65 | 30.73 | 3,093,467 | -0.12(-0.39%) |
May 07, 2024 | 31.28 | 31.43 | 30.83 | 30.85 | 2,935,183 | -0.23(-0.74%) |
May 06, 2024 | 31.31 | 31.51 | 30.94 | 31.08 | 1,962,645 | -0.01(-0.03%) |
May 03, 2024 | 31.57 | 31.83 | 30.96 | 31.09 | 4,582,781 | +0.08(+0.26%) |
May 02, 2024 | 30.50 | 31.03 | 30.10 | 31.01 | 4,710,523 | +0.81(+2.68%) |
May 01, 2024 | 30.29 | 30.85 | 30.02 | 30.20 | 4,225,151 | +0.03(+0.10%) |
Apr 30, 2024 | 30.89 | 31.05 | 30.15 | 30.17 | 4,876,326 | -1.01(-3.24%) |
Apr 29, 2024 | 31.03 | 31.30 | 30.79 | 31.18 | 2,837,695 | +0.13(+0.42%) |
Apr 26, 2024 | 31.99 | 32.01 | 30.81 | 31.05 | 3,616,664 | -0.41(-1.30%) |
Apr 25, 2024 | 31.21 | 31.57 | 31.02 | 31.46 | 2,473,892 | -0.08(-0.25%) |
Apr 24, 2024 | 31.47 | 31.80 | 31.30 | 31.54 | 3,019,175 | -0.17(-0.54%) |
Apr 23, 2024 | 31.52 | 32.10 | 31.44 | 31.71 | 2,619,121 | +0.24(+0.76%) |
Apr 22, 2024 | 31.53 | 31.64 | 31.17 | 31.47 | 2,670,674 | +0.00(+0.00%) |
Apr 19, 2024 | 31.34 | 31.57 | 31.15 | 31.47 | 3,955,310 | +0.12(+0.38%) |
Apr 18, 2024 | 31.65 | 31.88 | 31.28 | 31.35 | 3,362,750 | -0.17(-0.54%) |
Apr 17, 2024 | 32.14 | 32.27 | 31.51 | 31.52 | 3,395,240 | -0.45(-1.41%) |
Apr 16, 2024 | 32.44 | 32.45 | 31.96 | 31.97 | 2,658,773 | -0.72(-2.20%) |
Apr 15, 2024 | 33.42 | 33.48 | 32.51 | 32.69 | 2,807,203 | -0.55(-1.65%) |
Apr 12, 2024 | 33.45 | 33.53 | 33.02 | 33.24 | 3,048,733 | -0.41(-1.22%) |
Apr 11, 2024 | 33.77 | 34.09 | 33.29 | 33.65 | 3,233,006 | +0.05(+0.15%) |
Apr 10, 2024 | 34.09 | 34.26 | 33.42 | 33.60 | 3,114,172 | -1.43(-4.08%) |
Apr 09, 2024 | 34.64 | 35.08 | 34.54 | 35.03 | 2,324,319 | +0.61(+1.77%) |
Apr 08, 2024 | 34.76 | 34.78 | 34.40 | 34.42 | 2,357,365 | -0.17(-0.49%) |
Apr 05, 2024 | 34.55 | 34.62 | 34.27 | 34.59 | 2,662,542 | -0.05(-0.14%) |
Apr 04, 2024 | 35.28 | 35.30 | 34.41 | 34.64 | 3,143,470 | -0.30(-0.86%) |
Apr 03, 2024 | 35.27 | 35.29 | 34.81 | 34.94 | 3,122,113 | -0.49(-1.38%) |
Apr 02, 2024 | 35.22 | 35.49 | 35.14 | 35.43 | 3,464,243 | -0.13(-0.37%) |