Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.46 | 29.70 | 29.46 | 29.69 | 4,761 | +0.37(+1.26%) |
May 23, 2024 | 29.71 | 29.73 | 29.25 | 29.32 | 5,074 | -0.35(-1.18%) |
May 22, 2024 | 29.86 | 29.86 | 29.67 | 29.67 | 3,929 | -0.16(-0.54%) |
May 21, 2024 | 29.89 | 29.89 | 29.69 | 29.83 | 4,854 | -0.17(-0.57%) |
May 20, 2024 | 29.84 | 30.00 | 29.84 | 30.00 | 8,944 | +0.24(+0.81%) |
May 17, 2024 | 29.86 | 29.97 | 29.69 | 29.76 | 4,380 | -0.10(-0.33%) |
May 16, 2024 | 29.88 | 30.00 | 29.86 | 29.86 | 4,164 | -0.09(-0.30%) |
May 15, 2024 | 29.54 | 29.99 | 29.54 | 29.95 | 6,963 | +0.55(+1.87%) |
May 14, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 9,510 | +0.47(+1.62%) |
May 13, 2024 | 28.92 | 29.06 | 28.92 | 28.93 | 5,495 | +0.00(+0.00%) |
May 10, 2024 | 29.12 | 29.12 | 28.80 | 28.93 | 7,538 | -0.04(-0.14%) |
May 09, 2024 | 28.94 | 28.98 | 28.92 | 28.97 | 1,181 | +0.08(+0.28%) |
May 08, 2024 | 28.83 | 28.96 | 28.83 | 28.89 | 547 | -0.11(-0.38%) |
May 07, 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 5,941 | +0.00(+0.00%) |
May 06, 2024 | 28.72 | 29.00 | 28.72 | 29.00 | 7,988 | +0.38(+1.33%) |
May 03, 2024 | 28.62 | 28.66 | 28.55 | 28.62 | 7,729 | +0.47(+1.67%) |
May 02, 2024 | 27.79 | 28.15 | 27.79 | 28.15 | 2,218 | +0.59(+2.15%) |
May 01, 2024 | 27.54 | 28.12 | 27.43 | 27.56 | 2,758 | -0.07(-0.26%) |
Apr 30, 2024 | 28.04 | 28.13 | 27.63 | 27.63 | 8,612 | -0.50(-1.78%) |
Apr 29, 2024 | 28.08 | 28.18 | 28.00 | 28.13 | 6,983 | +0.09(+0.32%) |
Apr 26, 2024 | 27.80 | 28.05 | 27.79 | 28.04 | 7,211 | +0.62(+2.26%) |
Apr 25, 2024 | 27.10 | 27.45 | 26.93 | 27.42 | 3,409 | -0.25(-0.90%) |
Apr 24, 2024 | 27.85 | 27.86 | 27.53 | 27.67 | 11,048 | +0.12(+0.45%) |
Apr 23, 2024 | 27.43 | 27.59 | 27.43 | 27.55 | 7,483 | +0.44(+1.61%) |
Apr 22, 2024 | 26.66 | 27.26 | 26.66 | 27.11 | 39,436 | +0.46(+1.73%) |
Apr 19, 2024 | 27.10 | 27.10 | 26.55 | 26.65 | 16,137 | -0.55(-2.02%) |
Apr 18, 2024 | 27.27 | 27.52 | 27.20 | 27.20 | 2,801 | -0.08(-0.28%) |
Apr 17, 2024 | 27.66 | 27.66 | 27.23 | 27.28 | 3,661 | -0.17(-0.63%) |
Apr 16, 2024 | 27.41 | 27.57 | 27.35 | 27.45 | 3,832 | +0.01(+0.04%) |
Apr 15, 2024 | 28.14 | 28.14 | 27.44 | 27.44 | 6,099 | -0.49(-1.75%) |
Apr 12, 2024 | 28.38 | 28.38 | 27.89 | 27.93 | 12,823 | -0.78(-2.72%) |
Apr 11, 2024 | 28.46 | 28.79 | 28.38 | 28.71 | 5,645 | +0.34(+1.20%) |
Apr 10, 2024 | 28.48 | 28.48 | 28.23 | 28.37 | 2,387 | -0.40(-1.39%) |
Apr 09, 2024 | 28.67 | 28.77 | 28.59 | 28.77 | 3,314 | +0.14(+0.50%) |
Apr 08, 2024 | 28.73 | 28.77 | 28.63 | 28.63 | 10,840 | +0.03(+0.10%) |
Apr 05, 2024 | 28.56 | 28.72 | 28.54 | 28.60 | 2,222 | +0.11(+0.39%) |
Apr 04, 2024 | 29.18 | 29.29 | 28.49 | 28.49 | 10,752 | -0.51(-1.75%) |
Apr 03, 2024 | 28.99 | 29.11 | 28.78 | 29.00 | 17,755 | +0.01(+0.02%) |
Apr 02, 2024 | 29.04 | 29.04 | 28.76 | 28.99 | 8,558 | -0.24(-0.84%) |
Apr 01, 2024 | 29.22 | 29.38 | 29.14 | 29.24 | 7,655 | +0.10(+0.34%) |
Mar 28, 2024 | 29.13 | 29.25 | 29.10 | 29.14 | 11,393 | +0.04(+0.13%) |
Mar 27, 2024 | 29.10 | 29.13 | 28.85 | 29.10 | 7,509 | +0.19(+0.67%) |
Mar 26, 2024 | 29.17 | 29.20 | 28.91 | 28.91 | 9,255 | -0.03(-0.12%) |
Mar 25, 2024 | 28.85 | 29.03 | 28.70 | 28.94 | 8,869 | -0.09(-0.31%) |
Mar 22, 2024 | 29.03 | 29.03 | 28.90 | 29.03 | 8,555 | +0.02(+0.07%) |
Mar 21, 2024 | 29.38 | 29.38 | 29.01 | 29.01 | 9,967 | -0.03(-0.12%) |
Mar 20, 2024 | 28.72 | 29.05 | 28.67 | 29.04 | 5,787 | +0.39(+1.38%) |
Mar 19, 2024 | 28.38 | 28.75 | 28.38 | 28.65 | 6,484 | -0.13(-0.45%) |
Mar 18, 2024 | 29.01 | 29.11 | 28.70 | 28.78 | 10,145 | +0.17(+0.59%) |
Mar 15, 2024 | 28.94 | 28.94 | 28.61 | 28.61 | 7,377 | -0.51(-1.76%) |
Mar 14, 2024 | 29.54 | 29.54 | 29.05 | 29.12 | 8,193 | -0.43(-1.46%) |
Mar 13, 2024 | 29.75 | 29.75 | 29.55 | 29.55 | 12,621 | -0.20(-0.67%) |
Mar 12, 2024 | 29.47 | 29.76 | 29.23 | 29.75 | 12,228 | +0.59(+2.04%) |
Mar 11, 2024 | 29.22 | 29.31 | 29.04 | 29.16 | 12,813 | +0.02(+0.05%) |
Mar 08, 2024 | 29.74 | 29.97 | 29.05 | 29.14 | 16,324 | -0.37(-1.25%) |
Mar 07, 2024 | 29.21 | 29.54 | 29.12 | 29.51 | 15,167 | +0.58(+2.00%) |
Mar 06, 2024 | 29.03 | 29.18 | 28.85 | 28.93 | 13,224 | +0.31(+1.08%) |
Mar 05, 2024 | 29.01 | 29.01 | 28.46 | 28.62 | 12,245 | -0.57(-1.95%) |
Mar 04, 2024 | 29.32 | 29.46 | 29.13 | 29.19 | 24,452 | +0.09(+0.31%) |