Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.85 | 29.93 | 29.84 | 29.88 | 6,207 | +0.02(+0.05%) |
May 16, 2024 | 29.87 | 29.89 | 29.83 | 29.86 | 1,204 | +0.00(+0.02%) |
May 15, 2024 | 29.82 | 29.94 | 29.82 | 29.86 | 3,003 | +0.14(+0.49%) |
May 14, 2024 | 29.71 | 29.73 | 29.58 | 29.71 | 2,849 | +0.14(+0.49%) |
May 13, 2024 | 29.72 | 29.72 | 29.57 | 29.57 | 789 | -0.06(-0.20%) |
May 10, 2024 | 29.70 | 29.70 | 29.63 | 29.63 | 307 | +0.05(+0.17%) |
May 09, 2024 | 29.53 | 29.64 | 29.53 | 29.58 | 2,782 | +0.15(+0.49%) |
May 08, 2024 | 29.34 | 29.43 | 29.34 | 29.43 | 1,232 | -0.09(-0.29%) |
May 07, 2024 | 29.48 | 29.52 | 29.48 | 29.52 | 737 | +0.01(+0.03%) |
May 06, 2024 | 29.49 | 29.52 | 29.44 | 29.51 | 7,293 | +0.16(+0.54%) |
May 03, 2024 | 29.30 | 29.35 | 29.29 | 29.35 | 1,610 | +0.27(+0.94%) |
May 02, 2024 | 28.89 | 29.08 | 28.86 | 29.08 | 772 | +0.45(+1.56%) |
May 01, 2024 | 28.61 | 28.75 | 28.61 | 28.63 | 587 | -0.05(-0.18%) |
Apr 30, 2024 | 28.93 | 28.93 | 28.68 | 28.68 | 625 | -0.42(-1.44%) |
Apr 29, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | 1,002 | +0.29(+1.01%) |
Apr 26, 2024 | 28.77 | 28.90 | 28.75 | 28.81 | 4,828 | +0.19(+0.66%) |
Apr 25, 2024 | 28.33 | 28.62 | 28.33 | 28.62 | 6,257 | -0.25(-0.85%) |
Apr 24, 2024 | 28.88 | 28.90 | 28.72 | 28.86 | 8,570 | -0.10(-0.35%) |
Apr 23, 2024 | 28.78 | 28.97 | 28.73 | 28.97 | 10,371 | +0.20(+0.71%) |
Apr 22, 2024 | 28.53 | 28.79 | 28.53 | 28.76 | 8,811 | +0.40(+1.42%) |
Apr 19, 2024 | 28.38 | 28.41 | 28.30 | 28.36 | 6,019 | +0.05(+0.18%) |
Apr 18, 2024 | 28.35 | 28.49 | 28.31 | 28.31 | 1,406 | -0.05(-0.18%) |
Apr 17, 2024 | 28.42 | 28.42 | 28.27 | 28.36 | 4,796 | +0.01(+0.05%) |
Apr 16, 2024 | 28.39 | 28.39 | 28.20 | 28.35 | 3,052 | -0.36(-1.25%) |
Apr 15, 2024 | 28.90 | 28.91 | 28.70 | 28.70 | 2,780 | -0.04(-0.15%) |
Apr 12, 2024 | 28.94 | 28.94 | 28.75 | 28.75 | 882 | -0.48(-1.64%) |
Apr 11, 2024 | 28.95 | 29.23 | 28.95 | 29.23 | 488 | +0.12(+0.40%) |
Apr 10, 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 291 | -0.36(-1.21%) |
Apr 09, 2024 | 29.41 | 29.47 | 29.41 | 29.47 | 495 | -0.05(-0.16%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 231 | +0.16(+0.56%) |
Apr 05, 2024 | 29.35 | 29.35 | 29.32 | 29.35 | 866 | +0.16(+0.55%) |
Apr 04, 2024 | 29.56 | 29.56 | 29.16 | 29.19 | 3,988 | -0.18(-0.62%) |
Apr 03, 2024 | 29.41 | 29.41 | 29.37 | 29.37 | 633 | +0.14(+0.48%) |
Apr 02, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 615 | -0.17(-0.58%) |