Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.90 | 29.90 | 29.63 | 29.87 | 8,762 | +0.24(+0.81%) |
May 21, 2024 | 30.35 | 30.54 | 29.61 | 29.63 | 9,752 | -0.63(-2.08%) |
May 20, 2024 | 29.97 | 30.55 | 29.75 | 30.26 | 18,850 | +0.06(+0.20%) |
May 17, 2024 | 29.99 | 30.25 | 29.96 | 30.20 | 8,774 | +0.39(+1.31%) |
May 16, 2024 | 29.72 | 30.18 | 29.42 | 29.81 | 9,497 | +0.08(+0.27%) |
May 15, 2024 | 28.91 | 29.73 | 28.65 | 29.73 | 18,478 | +0.82(+2.85%) |
May 14, 2024 | 28.20 | 29.24 | 27.99 | 28.91 | 13,062 | +1.01(+3.62%) |
May 13, 2024 | 28.75 | 29.23 | 27.79 | 27.90 | 22,416 | -0.46(-1.61%) |
May 10, 2024 | 28.65 | 28.68 | 28.12 | 28.35 | 9,563 | -0.53(-1.82%) |
May 09, 2024 | 28.27 | 28.88 | 28.23 | 28.88 | 11,256 | +0.91(+3.26%) |
May 08, 2024 | 28.19 | 28.46 | 27.48 | 27.97 | 12,647 | -0.67(-2.35%) |
May 07, 2024 | 28.83 | 29.58 | 28.44 | 28.64 | 11,623 | -0.25(-0.86%) |
May 06, 2024 | 28.99 | 29.72 | 27.85 | 28.89 | 17,344 | -0.14(-0.48%) |
May 03, 2024 | 29.74 | 29.74 | 28.93 | 29.03 | 6,082 | -0.41(-1.38%) |
May 02, 2024 | 29.05 | 29.54 | 29.01 | 29.43 | 7,996 | +0.57(+1.96%) |
May 01, 2024 | 29.50 | 29.50 | 28.87 | 28.87 | 9,982 | -0.23(-0.78%) |
Apr 30, 2024 | 28.70 | 29.10 | 28.30 | 29.10 | 7,100 | -0.09(-0.31%) |
Apr 29, 2024 | 28.76 | 29.18 | 28.46 | 29.18 | 8,781 | +0.22(+0.75%) |
Apr 26, 2024 | 28.19 | 29.20 | 28.09 | 28.97 | 9,343 | +0.97(+3.47%) |
Apr 25, 2024 | 27.26 | 28.19 | 27.26 | 28.00 | 8,537 | -0.20(-0.70%) |
Apr 24, 2024 | 27.89 | 28.20 | 27.89 | 28.19 | 8,476 | -0.01(-0.04%) |
Apr 23, 2024 | 27.02 | 28.82 | 27.02 | 28.20 | 15,386 | -0.35(-1.22%) |
Apr 22, 2024 | 28.67 | 28.95 | 28.40 | 28.55 | 5,956 | -0.34(-1.17%) |
Apr 19, 2024 | 27.76 | 29.10 | 27.28 | 28.89 | 16,951 | +0.74(+2.64%) |
Apr 18, 2024 | 28.11 | 29.13 | 27.77 | 28.14 | 15,054 | -0.20(-0.70%) |
Apr 17, 2024 | 27.83 | 28.34 | 27.83 | 28.34 | 5,271 | +0.56(+2.03%) |
Apr 16, 2024 | 28.14 | 28.45 | 26.82 | 27.78 | 17,962 | -0.59(-2.10%) |
Apr 15, 2024 | 29.13 | 29.39 | 27.99 | 28.37 | 8,080 | -0.47(-1.62%) |
Apr 12, 2024 | 29.11 | 29.64 | 28.43 | 28.84 | 7,685 | -0.80(-2.71%) |
Apr 11, 2024 | 29.19 | 29.88 | 29.19 | 29.64 | 6,960 | -0.10(-0.33%) |
Apr 10, 2024 | 29.48 | 30.73 | 29.28 | 29.74 | 9,329 | -0.07(-0.23%) |
Apr 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 2,327 | +0.06(+0.20%) |
Apr 08, 2024 | 29.67 | 30.10 | 29.65 | 29.75 | 5,263 | -0.29(-0.96%) |
Apr 05, 2024 | 29.56 | 30.04 | 29.05 | 30.04 | 4,259 | +0.54(+1.81%) |
Apr 04, 2024 | 28.81 | 29.60 | 28.81 | 29.50 | 5,594 | -0.10(-0.33%) |
Apr 03, 2024 | 29.46 | 30.72 | 29.46 | 29.60 | 6,076 | -0.17(-0.57%) |
Apr 02, 2024 | 28.86 | 29.77 | 28.37 | 29.77 | 9,378 | -0.58(-1.93%) |
Apr 01, 2024 | 31.62 | 31.62 | 30.26 | 30.35 | 6,613 | -1.25(-3.95%) |
Mar 28, 2024 | 30.48 | 31.72 | 30.48 | 31.60 | 18,191 | +0.88(+2.87%) |
Mar 27, 2024 | 30.64 | 30.72 | 29.79 | 30.72 | 6,475 | +0.39(+1.27%) |
Mar 26, 2024 | 30.30 | 30.73 | 29.51 | 30.33 | 6,017 | +0.00(+0.00%) |
Mar 25, 2024 | 30.42 | 31.19 | 29.82 | 30.33 | 8,121 | +0.00(+0.00%) |
Mar 22, 2024 | 29.19 | 30.44 | 29.19 | 30.33 | 7,139 | +0.10(+0.33%) |
Mar 21, 2024 | 30.24 | 30.80 | 29.70 | 30.24 | 11,261 | +0.22(+0.73%) |
Mar 20, 2024 | 28.85 | 30.11 | 28.75 | 30.02 | 8,973 | +1.21(+4.20%) |
Mar 19, 2024 | 28.67 | 29.34 | 28.67 | 28.81 | 10,511 | +0.05(+0.17%) |
Mar 18, 2024 | 29.67 | 29.67 | 28.73 | 28.76 | 17,784 | -0.68(-2.32%) |
Mar 15, 2024 | 28.56 | 29.44 | 28.56 | 29.44 | 24,716 | +0.47(+1.61%) |
Mar 14, 2024 | 28.68 | 29.88 | 28.38 | 28.98 | 14,998 | +0.34(+1.18%) |
Mar 13, 2024 | 28.32 | 28.86 | 28.11 | 28.64 | 15,358 | +0.53(+1.89%) |
Mar 12, 2024 | 28.13 | 28.40 | 28.11 | 28.11 | 6,639 | +0.04(+0.14%) |
Mar 11, 2024 | 27.75 | 28.39 | 27.75 | 28.07 | 15,133 | -0.03(-0.12%) |
Mar 08, 2024 | 28.31 | 28.31 | 27.98 | 28.10 | 7,054 | -0.23(-0.82%) |
Mar 07, 2024 | 29.49 | 29.49 | 28.00 | 28.33 | 11,294 | -0.68(-2.34%) |
Mar 06, 2024 | 30.75 | 31.45 | 28.57 | 29.01 | 27,833 | -1.94(-6.26%) |
Mar 05, 2024 | 31.48 | 31.94 | 30.95 | 30.95 | 9,096 | -0.86(-2.72%) |
Mar 04, 2024 | 32.14 | 32.14 | 31.81 | 31.81 | 2,810 | -0.03(-0.09%) |