Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.32 | 31.67 | 30.48 | 30.73 | 3,466,185 | -0.57(-1.82%) |
May 17, 2024 | 32.68 | 32.69 | 31.16 | 31.30 | 10,012,839 | -1.21(-3.72%) |
May 16, 2024 | 33.10 | 34.66 | 32.21 | 32.51 | 22,854,712 | +2.35(+7.79%) |
May 15, 2024 | 29.98 | 30.36 | 29.71 | 30.16 | 2,635,153 | +0.22(+0.73%) |
May 14, 2024 | 28.92 | 29.99 | 28.80 | 29.94 | 3,086,388 | +0.93(+3.21%) |
May 13, 2024 | 29.64 | 29.94 | 28.83 | 29.01 | 2,667,396 | -0.54(-1.83%) |
May 10, 2024 | 30.36 | 30.62 | 29.41 | 29.55 | 3,408,425 | -0.70(-2.31%) |
May 09, 2024 | 30.95 | 30.98 | 30.23 | 30.25 | 3,517,763 | -0.57(-1.85%) |
May 08, 2024 | 30.04 | 30.85 | 29.87 | 30.82 | 4,937,288 | +0.78(+2.60%) |
May 07, 2024 | 29.25 | 30.04 | 29.25 | 30.04 | 3,428,014 | +0.82(+2.81%) |
May 06, 2024 | 28.94 | 29.59 | 28.87 | 29.22 | 3,726,713 | +0.54(+1.88%) |
May 03, 2024 | 28.63 | 29.53 | 27.75 | 28.68 | 6,093,956 | +0.56(+1.99%) |
May 02, 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 10,181,787 | +1.36(+5.08%) |
May 01, 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 3,606,718 | +0.20(+0.75%) |
Apr 30, 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 2,671,384 | -0.34(-1.26%) |
Apr 29, 2024 | 26.72 | 27.12 | 26.72 | 26.90 | 5,097,144 | +0.15(+0.56%) |
Apr 26, 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 2,412,243 | +0.07(+0.26%) |
Apr 25, 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 3,769,310 | -0.48(-1.77%) |
Apr 24, 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 3,346,108 | -0.17(-0.62%) |
Apr 23, 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 3,392,223 | +0.25(+0.92%) |
Apr 22, 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 3,967,911 | +0.10(+0.37%) |
Apr 19, 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 3,278,853 | +0.43(+1.62%) |
Apr 18, 2024 | 26.60 | 26.86 | 26.41 | 26.55 | 2,120,043 | +0.18(+0.68%) |
Apr 17, 2024 | 26.93 | 27.25 | 26.14 | 26.37 | 3,379,140 | -0.44(-1.64%) |
Apr 16, 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 3,541,576 | +0.15(+0.56%) |
Apr 15, 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 2,205,796 | -0.12(-0.45%) |
Apr 12, 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 2,849,234 | -0.51(-1.87%) |
Apr 11, 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 3,378,082 | -0.07(-0.26%) |
Apr 10, 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 5,858,539 | +0.15(+0.55%) |
Apr 09, 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 4,950,153 | -1.10(-3.89%) |
Apr 08, 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 3,325,575 | -0.37(-1.29%) |
Apr 05, 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 4,259,080 | +0.58(+2.06%) |
Apr 04, 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 3,473,697 | -0.85(-2.94%) |
Apr 03, 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 4,668,740 | +0.62(+2.19%) |
Apr 02, 2024 | 28.11 | 28.52 | 27.96 | 28.33 | 5,220,920 | +0.02(+0.07%) |
Apr 01, 2024 | 28.67 | 28.73 | 28.18 | 28.31 | 4,844,223 | -0.42(-1.46%) |
Mar 28, 2024 | 29.40 | 28.70 | 28.70 | 28.73 | 4,342,865 | +0.58(+2.06%) |
Mar 27, 2024 | 28.30 | 28.66 | 27.84 | 28.15 | 6,791,022 | +0.00(+0.00%) |
Mar 26, 2024 | 28.44 | 28.86 | 28.11 | 28.15 | 5,243,863 | -0.24(-0.85%) |
Mar 25, 2024 | 27.47 | 28.80 | 27.47 | 28.39 | 5,638,450 | +0.85(+3.09%) |
Mar 22, 2024 | 27.65 | 27.71 | 27.31 | 27.54 | 3,693,231 | +0.01(+0.04%) |
Mar 21, 2024 | 27.48 | 27.78 | 27.11 | 27.53 | 5,601,588 | +0.30(+1.10%) |
Mar 20, 2024 | 25.95 | 27.31 | 25.87 | 27.23 | 8,351,757 | +1.36(+5.26%) |
Mar 19, 2024 | 25.68 | 26.05 | 25.67 | 25.87 | 4,353,024 | +0.08(+0.31%) |
Mar 18, 2024 | 25.44 | 26.01 | 25.44 | 25.79 | 5,327,582 | +0.38(+1.50%) |
Mar 15, 2024 | 25.31 | 25.80 | 25.13 | 25.41 | 9,479,487 | -0.09(-0.35%) |
Mar 14, 2024 | 24.90 | 25.52 | 24.67 | 25.50 | 6,800,036 | +0.80(+3.24%) |
Mar 13, 2024 | 24.86 | 24.96 | 24.36 | 24.70 | 5,439,145 | -0.09(-0.36%) |
Mar 12, 2024 | 24.53 | 24.80 | 24.27 | 24.79 | 3,475,311 | +0.35(+1.42%) |
Mar 11, 2024 | 24.27 | 24.45 | 24.04 | 24.44 | 2,838,915 | +0.18(+0.73%) |
Mar 08, 2024 | 24.16 | 24.29 | 23.86 | 24.26 | 3,152,497 | +0.19(+0.78%) |
Mar 07, 2024 | 23.77 | 24.11 | 23.55 | 24.08 | 6,404,532 | +0.52(+2.19%) |
Mar 06, 2024 | 24.30 | 24.63 | 23.55 | 23.56 | 8,760,130 | -0.81(-3.33%) |
Mar 05, 2024 | 23.71 | 24.58 | 23.59 | 24.37 | 3,941,845 | +0.54(+2.29%) |
Mar 04, 2024 | 24.38 | 24.63 | 23.76 | 23.83 | 4,449,435 | -0.45(-1.84%) |