Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.89 | 31.23 | 30.71 | 30.95 | 848,874 | +0.10(+0.32%) |
May 15, 2024 | 30.72 | 31.00 | 30.43 | 30.85 | 474,436 | +0.24(+0.78%) |
May 14, 2024 | 30.33 | 30.68 | 30.11 | 30.61 | 465,243 | +0.55(+1.83%) |
May 13, 2024 | 30.17 | 30.32 | 29.89 | 30.06 | 361,620 | +0.00(+0.00%) |
May 10, 2024 | 29.86 | 30.07 | 29.68 | 30.06 | 405,463 | +0.31(+1.04%) |
May 09, 2024 | 29.46 | 29.83 | 29.33 | 29.75 | 452,434 | +0.46(+1.57%) |
May 08, 2024 | 29.12 | 29.41 | 28.91 | 29.29 | 498,181 | +0.32(+1.10%) |
May 07, 2024 | 29.74 | 29.82 | 28.63 | 28.97 | 704,838 | -0.48(-1.63%) |
May 06, 2024 | 29.40 | 29.47 | 29.06 | 29.45 | 897,720 | +0.26(+0.89%) |
May 03, 2024 | 29.50 | 29.52 | 28.92 | 29.19 | 361,403 | -0.15(-0.51%) |
May 02, 2024 | 28.99 | 29.58 | 28.81 | 29.34 | 589,435 | +0.58(+2.02%) |
May 01, 2024 | 28.64 | 29.27 | 28.64 | 28.76 | 573,264 | +0.04(+0.14%) |
Apr 30, 2024 | 28.45 | 28.89 | 28.33 | 28.72 | 437,934 | +0.16(+0.56%) |
Apr 29, 2024 | 28.62 | 28.86 | 28.30 | 28.56 | 365,722 | +0.05(+0.18%) |
Apr 26, 2024 | 28.35 | 28.81 | 28.35 | 28.51 | 273,815 | +0.11(+0.39%) |
Apr 25, 2024 | 28.64 | 28.64 | 28.20 | 28.40 | 395,337 | -0.33(-1.15%) |
Apr 24, 2024 | 28.69 | 28.81 | 28.37 | 28.73 | 402,824 | -0.19(-0.66%) |
Apr 23, 2024 | 28.68 | 28.99 | 28.46 | 28.92 | 529,344 | +0.33(+1.15%) |
Apr 22, 2024 | 28.32 | 28.69 | 28.27 | 28.59 | 471,280 | +0.18(+0.63%) |
Apr 19, 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 553,144 | +0.44(+1.57%) |
Apr 18, 2024 | 27.64 | 28.05 | 27.56 | 27.97 | 496,716 | +0.47(+1.71%) |
Apr 17, 2024 | 27.63 | 27.80 | 27.42 | 27.50 | 363,439 | +0.11(+0.40%) |
Apr 16, 2024 | 27.25 | 27.55 | 26.92 | 27.39 | 508,429 | +0.04(+0.15%) |
Apr 15, 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 528,549 | -0.09(-0.33%) |
Apr 12, 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 440,284 | -0.11(-0.40%) |
Apr 11, 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 444,904 | -0.33(-1.18%) |
Apr 10, 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 512,878 | -0.72(-2.52%) |
Apr 09, 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 291,583 | +0.24(+0.85%) |
Apr 08, 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 413,722 | +0.50(+1.79%) |
Apr 05, 2024 | 27.86 | 27.93 | 27.55 | 27.86 | 458,217 | -0.15(-0.54%) |
Apr 04, 2024 | 28.59 | 28.70 | 27.93 | 28.01 | 442,543 | -0.31(-1.09%) |
Apr 03, 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 574,093 | -0.37(-1.29%) |
Apr 02, 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 527,171 | -0.36(-1.24%) |