Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.91 | 30.16 | 29.91 | 30.09 | 3,577 | +0.30(+0.99%) |
May 23, 2024 | 30.07 | 30.16 | 29.80 | 29.80 | 4,045 | -0.23(-0.78%) |
May 22, 2024 | 30.34 | 30.34 | 30.03 | 30.03 | 5,957 | -0.34(-1.12%) |
May 21, 2024 | 30.25 | 30.40 | 30.25 | 30.37 | 9,903 | +0.19(+0.64%) |
May 20, 2024 | 30.47 | 30.47 | 30.18 | 30.18 | 6,504 | -0.16(-0.52%) |
May 17, 2024 | 30.23 | 30.39 | 30.23 | 30.33 | 4,927 | +0.20(+0.65%) |
May 16, 2024 | 30.16 | 30.16 | 30.14 | 30.14 | 250 | +0.13(+0.43%) |
May 15, 2024 | 30.18 | 30.18 | 29.87 | 30.01 | 2,491 | +0.26(+0.87%) |
May 14, 2024 | 29.71 | 29.79 | 29.71 | 29.75 | 1,814 | +0.15(+0.50%) |
May 13, 2024 | 29.75 | 29.75 | 29.60 | 29.60 | 2,977 | +0.08(+0.27%) |
May 10, 2024 | 29.55 | 29.55 | 29.49 | 29.52 | 2,634 | +0.32(+1.08%) |
May 09, 2024 | 29.04 | 29.24 | 29.04 | 29.20 | 957 | +0.26(+0.89%) |
May 08, 2024 | 28.83 | 28.95 | 28.83 | 28.95 | 4,269 | +0.14(+0.47%) |
May 07, 2024 | 28.93 | 28.96 | 28.81 | 28.81 | 3,896 | +0.17(+0.58%) |
May 06, 2024 | 28.60 | 28.68 | 28.60 | 28.64 | 3,318 | +0.25(+0.89%) |
May 03, 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 713 | +0.06(+0.23%) |
May 02, 2024 | 28.49 | 28.49 | 28.33 | 28.33 | 208 | +0.40(+1.42%) |
May 01, 2024 | 27.99 | 28.26 | 27.93 | 27.93 | 639 | +0.00(+0.01%) |
Apr 30, 2024 | 28.09 | 28.09 | 27.93 | 27.93 | 2,400 | -0.24(-0.85%) |
Apr 29, 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 798 | +0.08(+0.28%) |
Apr 26, 2024 | 28.21 | 28.21 | 28.07 | 28.09 | 823 | -0.04(-0.14%) |
Apr 25, 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 1,101 | +0.23(+0.82%) |
Apr 24, 2024 | 27.93 | 27.93 | 27.90 | 27.90 | 292 | -0.10(-0.37%) |
Apr 23, 2024 | 27.84 | 28.03 | 27.84 | 28.00 | 1,542 | +0.30(+1.08%) |
Apr 22, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 625 | +0.41(+1.51%) |
Apr 19, 2024 | 27.26 | 27.29 | 27.26 | 27.29 | 120 | +0.26(+0.95%) |
Apr 18, 2024 | 26.95 | 27.03 | 26.95 | 27.03 | 150 | +0.30(+1.14%) |
Apr 17, 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 200 | +0.18(+0.67%) |
Apr 16, 2024 | 27.03 | 27.03 | 26.55 | 26.55 | 191 | -0.38(-1.41%) |
Apr 15, 2024 | 27.30 | 27.30 | 26.93 | 26.93 | 284 | -0.03(-0.11%) |
Apr 12, 2024 | 27.16 | 27.16 | 26.96 | 26.96 | 114 | -0.34(-1.25%) |
Apr 11, 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 138 | -0.26(-0.94%) |
Apr 10, 2024 | 27.60 | 27.60 | 27.56 | 27.56 | 112 | -0.27(-0.98%) |
Apr 09, 2024 | 28.17 | 28.17 | 27.83 | 27.83 | 329 | -0.08(-0.30%) |
Apr 08, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 318 | +0.25(+0.89%) |
Apr 05, 2024 | 27.68 | 27.72 | 27.67 | 27.67 | 205 | +0.03(+0.12%) |
Apr 04, 2024 | 28.15 | 28.15 | 27.64 | 27.64 | 215 | -0.12(-0.44%) |
Apr 03, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 108 | +0.28(+1.02%) |
Apr 02, 2024 | 27.47 | 27.49 | 27.42 | 27.48 | 406 | +0.01(+0.04%) |