Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.61 | 28.69 | 28.21 | 28.58 | 1,187,643 | +0.08(+0.28%) |
May 16, 2024 | 28.82 | 28.89 | 28.18 | 28.50 | 1,181,115 | -0.41(-1.42%) |
May 15, 2024 | 29.36 | 29.50 | 28.35 | 28.91 | 1,482,703 | +0.19(+0.66%) |
May 14, 2024 | 28.40 | 28.99 | 28.07 | 28.72 | 2,394,193 | +0.72(+2.57%) |
May 13, 2024 | 27.18 | 28.88 | 27.18 | 28.00 | 1,707,471 | +0.87(+3.21%) |
May 10, 2024 | 28.04 | 28.25 | 27.12 | 27.13 | 2,071,175 | -0.91(-3.25%) |
May 09, 2024 | 28.70 | 28.86 | 28.01 | 28.04 | 1,880,155 | -0.63(-2.20%) |
May 08, 2024 | 28.40 | 29.25 | 28.27 | 28.67 | 1,370,629 | -0.43(-1.48%) |
May 07, 2024 | 29.96 | 30.12 | 29.10 | 29.10 | 2,626,734 | -0.75(-2.51%) |
May 06, 2024 | 30.08 | 30.65 | 29.66 | 29.85 | 1,415,178 | -0.18(-0.60%) |
May 03, 2024 | 30.63 | 30.91 | 28.96 | 30.03 | 2,153,881 | -0.47(-1.54%) |
May 02, 2024 | 29.50 | 30.54 | 29.24 | 30.50 | 2,554,398 | +1.63(+5.65%) |
May 01, 2024 | 28.00 | 29.09 | 27.76 | 28.87 | 2,496,149 | +1.32(+4.79%) |
Apr 30, 2024 | 27.50 | 28.19 | 27.31 | 27.55 | 2,871,674 | -0.45(-1.61%) |
Apr 29, 2024 | 29.20 | 29.32 | 27.36 | 28.00 | 6,060,449 | -1.20(-4.11%) |
Apr 26, 2024 | 29.90 | 30.43 | 28.24 | 29.20 | 5,592,195 | -1.70(-5.50%) |
Apr 25, 2024 | 33.00 | 33.04 | 28.71 | 30.90 | 5,446,928 | -0.22(-0.71%) |
Apr 24, 2024 | 30.90 | 31.59 | 30.86 | 31.12 | 3,752,679 | +0.69(+2.27%) |
Apr 23, 2024 | 29.81 | 30.77 | 29.80 | 30.43 | 1,593,064 | +0.31(+1.03%) |
Apr 22, 2024 | 30.24 | 30.72 | 29.66 | 30.12 | 1,658,427 | -0.11(-0.36%) |
Apr 19, 2024 | 30.83 | 31.23 | 30.21 | 30.23 | 2,184,507 | -0.75(-2.42%) |
Apr 18, 2024 | 30.55 | 31.11 | 30.28 | 30.98 | 2,044,720 | +0.02(+0.06%) |
Apr 17, 2024 | 31.43 | 32.17 | 30.85 | 30.96 | 3,234,782 | +0.83(+2.75%) |
Apr 16, 2024 | 30.98 | 31.08 | 30.07 | 30.13 | 2,786,990 | -1.22(-3.89%) |
Apr 15, 2024 | 31.84 | 32.20 | 31.08 | 31.35 | 1,918,824 | -0.37(-1.17%) |
Apr 12, 2024 | 31.65 | 32.70 | 31.04 | 31.72 | 2,694,218 | +0.31(+0.99%) |
Apr 11, 2024 | 31.20 | 31.50 | 30.04 | 31.41 | 1,973,292 | +0.50(+1.62%) |
Apr 10, 2024 | 31.15 | 31.51 | 30.43 | 30.91 | 2,177,376 | -1.12(-3.50%) |
Apr 09, 2024 | 31.37 | 32.32 | 31.26 | 32.03 | 1,449,699 | +0.78(+2.48%) |
Apr 08, 2024 | 31.65 | 31.83 | 31.16 | 31.25 | 1,379,110 | -0.46(-1.43%) |
Apr 05, 2024 | 31.64 | 31.94 | 31.42 | 31.71 | 1,538,226 | -0.07(-0.22%) |
Apr 04, 2024 | 32.89 | 34.00 | 31.69 | 31.78 | 3,572,676 | -0.84(-2.58%) |
Apr 03, 2024 | 32.91 | 33.55 | 32.36 | 32.62 | 2,530,931 | -0.09(-0.28%) |
Apr 02, 2024 | 31.30 | 32.77 | 31.03 | 32.71 | 2,570,150 | +0.61(+1.90%) |