Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.19 | 30.19 | 29.99 | 30.11 | 943 | -0.10(-0.34%) |
May 21, 2024 | 30.14 | 30.21 | 30.14 | 30.21 | 460 | +0.13(+0.43%) |
May 20, 2024 | 30.12 | 30.13 | 30.06 | 30.08 | 1,831 | +0.22(+0.72%) |
May 17, 2024 | 29.91 | 29.91 | 29.86 | 29.87 | 2,024 | -0.07(-0.25%) |
May 16, 2024 | 30.10 | 30.10 | 29.94 | 29.94 | 634 | -0.13(-0.45%) |
May 15, 2024 | 29.85 | 30.07 | 29.85 | 30.07 | 6,215 | +0.52(+1.75%) |
May 14, 2024 | 29.30 | 29.56 | 29.30 | 29.56 | 1,693 | +0.19(+0.64%) |
May 13, 2024 | 29.51 | 29.51 | 29.30 | 29.37 | 4,418 | -0.04(-0.13%) |
May 10, 2024 | 29.54 | 29.54 | 29.40 | 29.41 | 712 | +0.07(+0.25%) |
May 09, 2024 | 29.26 | 29.38 | 29.26 | 29.34 | 3,399 | +0.02(+0.05%) |
May 08, 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 2,599 | +0.00(+0.00%) |
May 07, 2024 | 29.30 | 29.40 | 29.30 | 29.32 | 3,075 | +0.02(+0.07%) |
May 06, 2024 | 28.96 | 29.30 | 28.96 | 29.30 | 4,168 | +0.48(+1.65%) |
May 03, 2024 | 28.76 | 28.88 | 28.63 | 28.82 | 10,954 | +0.51(+1.82%) |
May 02, 2024 | 28.17 | 28.34 | 28.01 | 28.31 | 7,509 | +0.34(+1.22%) |
May 01, 2024 | 28.07 | 28.44 | 27.89 | 27.97 | 26,257 | -0.18(-0.64%) |
Apr 30, 2024 | 28.60 | 28.63 | 28.09 | 28.15 | 24,945 | -0.39(-1.37%) |
Apr 29, 2024 | 28.71 | 28.71 | 28.46 | 28.54 | 6,426 | -0.05(-0.17%) |
Apr 26, 2024 | 28.40 | 28.64 | 28.35 | 28.59 | 7,568 | +0.75(+2.69%) |
Apr 25, 2024 | 27.49 | 28.04 | 27.39 | 27.84 | 121,239 | -0.34(-1.21%) |
Apr 24, 2024 | 28.48 | 28.48 | 28.18 | 28.18 | 4,366 | -0.13(-0.46%) |
Apr 23, 2024 | 28.28 | 28.34 | 28.23 | 28.31 | 14,021 | +0.51(+1.83%) |
Apr 22, 2024 | 27.74 | 27.99 | 27.50 | 27.80 | 51,718 | +0.29(+1.05%) |
Apr 19, 2024 | 27.94 | 27.97 | 27.40 | 27.51 | 7,687 | -0.73(-2.58%) |
Apr 18, 2024 | 28.56 | 28.56 | 28.24 | 28.24 | 2,221 | -0.18(-0.64%) |
Apr 17, 2024 | 28.90 | 28.90 | 28.38 | 28.42 | 20,395 | -0.30(-1.04%) |
Apr 16, 2024 | 28.68 | 28.88 | 28.64 | 28.72 | 55,741 | +0.09(+0.31%) |
Apr 15, 2024 | 29.41 | 29.41 | 28.63 | 28.63 | 153,178 | -0.53(-1.82%) |
Apr 12, 2024 | 29.38 | 29.38 | 29.07 | 29.16 | 18,257 | -0.47(-1.59%) |
Apr 11, 2024 | 29.24 | 29.67 | 29.24 | 29.63 | 24,360 | +0.43(+1.47%) |
Apr 10, 2024 | 29.22 | 29.25 | 29.10 | 29.20 | 16,925 | -0.03(-0.11%) |
Apr 09, 2024 | 29.44 | 29.44 | 28.98 | 29.23 | 8,407 | -0.13(-0.43%) |
Apr 08, 2024 | 29.41 | 29.49 | 29.32 | 29.36 | 18,574 | -0.04(-0.15%) |
Apr 05, 2024 | 29.08 | 29.50 | 29.08 | 29.40 | 26,423 | +0.49(+1.69%) |
Apr 04, 2024 | 29.56 | 29.66 | 28.90 | 28.91 | 13,658 | -0.39(-1.33%) |
Apr 03, 2024 | 29.37 | 29.47 | 29.27 | 29.30 | 695,727 | +0.06(+0.20%) |
Apr 02, 2024 | 29.08 | 29.26 | 29.00 | 29.24 | 1,292 | -0.18(-0.61%) |