Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 32.20 | 32.24 | 32.16 | 32.17 | 1,428,620 | -0.05(-0.16%) |
May 20, 2024 | 32.20 | 32.25 | 32.19 | 32.22 | 720,167 | +0.06(+0.19%) |
May 17, 2024 | 32.13 | 32.26 | 32.07 | 32.16 | 2,088,561 | +0.14(+0.44%) |
May 16, 2024 | 32.09 | 32.19 | 31.80 | 32.02 | 7,936,868 | -0.08(-0.25%) |
May 15, 2024 | 32.09 | 32.13 | 32.05 | 32.10 | 1,009,373 | +0.05(+0.16%) |
May 14, 2024 | 32.03 | 32.10 | 32.02 | 32.05 | 1,205,947 | +0.03(+0.09%) |
May 13, 2024 | 32.04 | 32.10 | 31.97 | 32.02 | 1,205,856 | -0.01(-0.03%) |
May 10, 2024 | 32.06 | 32.10 | 31.98 | 32.03 | 1,456,219 | -0.03(-0.09%) |
May 09, 2024 | 32.22 | 32.25 | 32.05 | 32.06 | 1,033,914 | -0.22(-0.68%) |
May 08, 2024 | 32.17 | 32.29 | 32.05 | 32.28 | 975,039 | +0.13(+0.40%) |
May 07, 2024 | 32.18 | 32.27 | 32.14 | 32.15 | 1,046,280 | -0.09(-0.28%) |
May 06, 2024 | 32.12 | 32.30 | 32.10 | 32.24 | 823,966 | +0.10(+0.31%) |
May 03, 2024 | 32.14 | 32.20 | 32.08 | 32.14 | 776,736 | +0.01(+0.03%) |
May 02, 2024 | 32.05 | 32.15 | 32.04 | 32.13 | 901,267 | +0.14(+0.44%) |
May 01, 2024 | 31.93 | 32.10 | 31.80 | 31.99 | 2,102,028 | +0.05(+0.16%) |
Apr 30, 2024 | 32.04 | 32.07 | 31.86 | 31.94 | 924,751 | -0.16(-0.50%) |
Apr 29, 2024 | 32.09 | 32.19 | 32.00 | 32.10 | 577,931 | +0.02(+0.06%) |
Apr 26, 2024 | 31.95 | 32.10 | 31.95 | 32.08 | 581,462 | +0.04(+0.12%) |
Apr 25, 2024 | 31.88 | 32.05 | 31.84 | 32.04 | 759,172 | +0.10(+0.31%) |
Apr 24, 2024 | 31.90 | 32.09 | 31.85 | 31.94 | 1,052,141 | +0.06(+0.19%) |
Apr 23, 2024 | 31.95 | 31.96 | 31.83 | 31.88 | 831,572 | -0.02(-0.06%) |
Apr 22, 2024 | 31.88 | 31.94 | 31.82 | 31.90 | 682,590 | +0.03(+0.09%) |
Apr 19, 2024 | 31.86 | 31.94 | 31.79 | 31.87 | 887,600 | +0.01(+0.03%) |
Apr 18, 2024 | 31.93 | 31.93 | 31.80 | 31.86 | 875,135 | +0.00(+0.00%) |
Apr 17, 2024 | 31.92 | 32.03 | 31.79 | 31.86 | 2,056,201 | -0.03(-0.09%) |
Apr 16, 2024 | 31.91 | 32.13 | 31.85 | 31.89 | 2,196,629 | -0.06(-0.19%) |
Apr 15, 2024 | 32.07 | 32.13 | 31.90 | 31.95 | 2,232,414 | -0.10(-0.31%) |
Apr 12, 2024 | 32.12 | 32.20 | 31.96 | 32.05 | 1,873,072 | -0.10(-0.31%) |
Apr 11, 2024 | 32.15 | 32.28 | 32.07 | 32.15 | 1,255,664 | -0.01(-0.03%) |
Apr 10, 2024 | 31.95 | 32.23 | 31.93 | 32.16 | 1,475,928 | +0.01(+0.03%) |
Apr 09, 2024 | 32.05 | 32.20 | 32.00 | 32.15 | 1,175,683 | +0.07(+0.22%) |
Apr 08, 2024 | 32.00 | 32.15 | 31.92 | 32.08 | 1,273,376 | +0.11(+0.34%) |
Apr 05, 2024 | 31.87 | 32.01 | 31.80 | 31.97 | 2,275,367 | +0.10(+0.31%) |
Apr 04, 2024 | 32.06 | 32.10 | 31.73 | 31.87 | 3,943,425 | -0.14(-0.43%) |
Apr 03, 2024 | 32.05 | 32.22 | 32.00 | 32.01 | 5,490,560 | -0.05(-0.16%) |
Apr 02, 2024 | 32.08 | 32.19 | 32.04 | 32.06 | 10,182,409 | -0.15(-0.46%) |
Apr 01, 2024 | 33.09 | 33.57 | 31.81 | 32.21 | 10,127,962 | +0.79(+2.50%) |
Mar 28, 2024 | 31.12 | 31.49 | 31.16 | 31.42 | 864,578 | +0.31(+0.99%) |
Mar 27, 2024 | 30.64 | 31.80 | 30.46 | 31.12 | 1,580,893 | +0.46(+1.49%) |
Mar 26, 2024 | 28.68 | 32.38 | 28.48 | 30.66 | 3,506,645 | +2.05(+7.16%) |
Mar 25, 2024 | 28.90 | 29.05 | 28.25 | 28.61 | 743,634 | -0.34(-1.17%) |
Mar 22, 2024 | 28.62 | 29.20 | 28.33 | 28.95 | 995,900 | +0.23(+0.80%) |
Mar 21, 2024 | 28.72 | 29.03 | 28.72 | 28.72 | 1,262,112 | +0.20(+0.70%) |
Mar 20, 2024 | 28.27 | 28.53 | 27.51 | 28.52 | 1,198,491 | +0.27(+0.95%) |
Mar 19, 2024 | 28.21 | 28.66 | 27.57 | 28.25 | 1,355,460 | -0.25(-0.87%) |
Mar 18, 2024 | 27.11 | 29.11 | 26.50 | 28.50 | 4,935,797 | +6.98(+32.41%) |
Mar 15, 2024 | 22.05 | 22.32 | 21.48 | 21.53 | 657,121 | -0.66(-2.99%) |
Mar 14, 2024 | 22.75 | 22.83 | 21.93 | 22.19 | 500,310 | -0.56(-2.48%) |
Mar 13, 2024 | 22.58 | 23.41 | 22.58 | 22.75 | 373,182 | -0.01(-0.04%) |
Mar 12, 2024 | 23.11 | 23.27 | 22.47 | 22.76 | 514,221 | -0.20(-0.86%) |
Mar 11, 2024 | 23.21 | 23.29 | 22.94 | 22.96 | 306,614 | -0.09(-0.39%) |
Mar 08, 2024 | 24.11 | 24.30 | 23.04 | 23.05 | 859,895 | -0.47(-2.02%) |
Mar 07, 2024 | 22.75 | 23.83 | 22.66 | 23.52 | 967,849 | +0.98(+4.34%) |
Mar 06, 2024 | 23.25 | 25.69 | 22.07 | 22.54 | 1,733,925 | -2.45(-9.81%) |
Mar 05, 2024 | 25.47 | 25.59 | 24.72 | 25.00 | 650,170 | -0.41(-1.60%) |
Mar 04, 2024 | 26.21 | 26.46 | 25.27 | 25.40 | 536,696 | -0.75(-2.87%) |