Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.63 | 28.70 | 28.09 | 28.30 | 9,765,620 | -0.30(-1.05%) |
May 23, 2024 | 29.40 | 29.50 | 28.58 | 28.60 | 5,101,701 | -0.93(-3.15%) |
May 22, 2024 | 30.07 | 30.22 | 29.48 | 29.53 | 5,505,653 | -0.59(-1.96%) |
May 21, 2024 | 30.19 | 30.32 | 30.06 | 30.12 | 3,317,164 | -0.10(-0.33%) |
May 20, 2024 | 30.30 | 30.36 | 30.11 | 30.22 | 2,405,388 | -0.16(-0.53%) |
May 17, 2024 | 30.45 | 30.45 | 30.22 | 30.38 | 7,233,446 | +0.10(+0.33%) |
May 16, 2024 | 30.56 | 30.60 | 30.24 | 30.28 | 4,401,710 | -0.23(-0.75%) |
May 15, 2024 | 30.37 | 30.60 | 30.01 | 30.51 | 5,923,902 | +0.61(+2.04%) |
May 14, 2024 | 29.84 | 29.95 | 29.67 | 29.90 | 4,315,955 | +0.29(+0.98%) |
May 13, 2024 | 29.64 | 29.76 | 29.36 | 29.61 | 5,470,211 | +0.11(+0.37%) |
May 10, 2024 | 29.50 | 29.75 | 29.33 | 29.50 | 9,459,024 | +0.20(+0.68%) |
May 09, 2024 | 29.45 | 29.58 | 29.15 | 29.30 | 7,636,968 | +0.04(+0.14%) |
May 08, 2024 | 29.47 | 29.50 | 29.11 | 29.26 | 5,904,248 | -0.29(-0.98%) |
May 07, 2024 | 29.17 | 29.55 | 29.01 | 29.55 | 5,554,952 | +0.50(+1.72%) |
May 06, 2024 | 28.97 | 29.06 | 28.73 | 29.05 | 4,726,704 | +0.25(+0.87%) |
May 03, 2024 | 29.18 | 29.30 | 28.56 | 28.80 | 6,018,456 | +0.00(+0.00%) |
May 02, 2024 | 28.55 | 28.94 | 28.30 | 28.80 | 12,249,179 | -0.10(-0.35%) |
May 01, 2024 | 28.44 | 29.10 | 28.37 | 28.90 | 7,483,163 | +0.35(+1.23%) |
Apr 30, 2024 | 28.81 | 28.94 | 28.37 | 28.55 | 7,194,208 | -0.50(-1.72%) |
Apr 29, 2024 | 28.72 | 29.05 | 28.65 | 29.05 | 4,563,588 | +0.58(+2.04%) |
Apr 26, 2024 | 28.56 | 28.71 | 28.35 | 28.47 | 6,652,235 | -0.08(-0.28%) |
Apr 25, 2024 | 28.20 | 28.57 | 28.12 | 28.55 | 5,195,418 | +0.12(+0.42%) |
Apr 24, 2024 | 28.37 | 28.73 | 28.15 | 28.43 | 5,648,711 | -0.15(-0.52%) |
Apr 23, 2024 | 28.11 | 28.59 | 28.02 | 28.58 | 8,838,468 | +0.54(+1.93%) |
Apr 22, 2024 | 27.99 | 28.06 | 27.77 | 28.04 | 9,231,120 | +0.15(+0.54%) |
Apr 19, 2024 | 27.60 | 27.97 | 27.57 | 27.89 | 5,453,834 | +0.37(+1.34%) |
Apr 18, 2024 | 27.33 | 27.54 | 27.15 | 27.52 | 4,865,794 | +0.32(+1.18%) |
Apr 17, 2024 | 27.19 | 27.50 | 27.18 | 27.20 | 4,059,382 | +0.05(+0.18%) |
Apr 16, 2024 | 27.41 | 27.47 | 27.07 | 27.15 | 5,313,476 | -0.43(-1.56%) |
Apr 15, 2024 | 28.03 | 28.15 | 27.38 | 27.58 | 3,962,391 | -0.36(-1.29%) |
Apr 12, 2024 | 28.18 | 28.18 | 27.85 | 27.94 | 4,746,777 | -0.26(-0.92%) |
Apr 11, 2024 | 28.24 | 28.41 | 28.02 | 28.20 | 12,409,495 | +0.09(+0.32%) |
Apr 10, 2024 | 29.21 | 29.26 | 28.07 | 28.11 | 7,353,120 | -1.69(-5.67%) |
Apr 09, 2024 | 29.77 | 29.96 | 29.63 | 29.80 | 4,761,238 | +0.17(+0.57%) |
Apr 08, 2024 | 29.35 | 29.66 | 29.32 | 29.63 | 5,319,701 | +0.31(+1.06%) |
Apr 05, 2024 | 29.25 | 29.34 | 28.96 | 29.32 | 5,480,499 | +0.06(+0.21%) |
Apr 04, 2024 | 29.65 | 29.75 | 29.13 | 29.26 | 4,908,192 | -0.10(-0.34%) |
Apr 03, 2024 | 29.41 | 29.52 | 29.24 | 29.36 | 4,334,226 | -0.11(-0.37%) |
Apr 02, 2024 | 29.40 | 29.59 | 29.32 | 29.47 | 5,072,965 | -0.13(-0.44%) |
Apr 01, 2024 | 29.89 | 29.89 | 29.57 | 29.60 | 5,635,923 | -0.19(-0.64%) |
Mar 28, 2024 | 29.83 | 29.86 | 29.84 | 29.79 | 7,192,059 | +0.04(+0.13%) |
Mar 27, 2024 | 29.36 | 29.76 | 29.30 | 29.75 | 5,761,687 | +0.60(+2.06%) |
Mar 26, 2024 | 28.86 | 29.20 | 28.77 | 29.15 | 5,271,226 | +0.33(+1.15%) |
Mar 25, 2024 | 28.94 | 29.04 | 28.77 | 28.82 | 3,954,889 | +0.00(+0.00%) |
Mar 22, 2024 | 29.19 | 29.25 | 28.77 | 28.82 | 4,663,715 | -0.37(-1.27%) |
Mar 21, 2024 | 28.94 | 29.23 | 28.85 | 29.19 | 6,315,293 | +0.37(+1.28%) |
Mar 20, 2024 | 28.41 | 28.90 | 28.26 | 28.82 | 4,609,154 | -0.15(-0.52%) |
Mar 19, 2024 | 29.09 | 29.09 | 28.76 | 28.97 | 5,208,226 | +0.03(+0.10%) |
Mar 18, 2024 | 28.86 | 29.12 | 28.73 | 28.94 | 3,987,162 | +0.01(+0.03%) |
Mar 15, 2024 | 28.63 | 28.99 | 28.60 | 28.93 | 10,607,760 | +0.11(+0.38%) |
Mar 14, 2024 | 29.19 | 29.20 | 28.66 | 28.82 | 9,440,039 | -0.49(-1.67%) |
Mar 13, 2024 | 29.63 | 29.80 | 29.24 | 29.31 | 8,660,570 | -0.24(-0.81%) |
Mar 12, 2024 | 29.60 | 29.73 | 29.38 | 29.55 | 6,703,729 | -0.10(-0.34%) |
Mar 11, 2024 | 29.05 | 29.74 | 29.04 | 29.65 | 7,676,654 | +0.53(+1.82%) |
Mar 08, 2024 | 29.19 | 29.40 | 29.06 | 29.12 | 6,314,768 | +0.10(+0.34%) |
Mar 07, 2024 | 29.00 | 29.29 | 28.80 | 29.02 | 4,953,469 | +0.08(+0.28%) |
Mar 06, 2024 | 29.11 | 29.14 | 28.78 | 28.94 | 4,696,904 | +0.02(+0.07%) |
Mar 05, 2024 | 29.61 | 29.64 | 28.84 | 28.92 | 6,129,509 | -0.80(-2.69%) |
Mar 04, 2024 | 29.45 | 29.83 | 29.20 | 29.72 | 8,525,102 | +0.14(+0.47%) |