Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.94 | 30.09 | 29.87 | 30.09 | 12,211 | -0.07(-0.24%) |
May 16, 2024 | 30.28 | 30.28 | 30.12 | 30.16 | 1,380 | -0.19(-0.62%) |
May 15, 2024 | 30.63 | 30.63 | 30.32 | 30.35 | 2,888 | -0.08(-0.26%) |
May 14, 2024 | 30.40 | 30.47 | 30.40 | 30.43 | 1,647 | +0.27(+0.88%) |
May 13, 2024 | 30.13 | 30.24 | 30.13 | 30.16 | 463 | +0.06(+0.22%) |
May 10, 2024 | 30.33 | 30.33 | 30.04 | 30.10 | 5,255 | -0.05(-0.16%) |
May 09, 2024 | 30.08 | 30.54 | 30.05 | 30.15 | 7,319 | +0.11(+0.36%) |
May 08, 2024 | 30.16 | 30.16 | 29.97 | 30.04 | 3,357 | -0.03(-0.12%) |
May 07, 2024 | 30.32 | 30.32 | 30.00 | 30.07 | 3,943 | -0.04(-0.12%) |
May 06, 2024 | 29.69 | 30.17 | 29.69 | 30.11 | 6,738 | +0.17(+0.58%) |
May 03, 2024 | 29.76 | 29.95 | 29.76 | 29.94 | 6,189 | +0.34(+1.15%) |
May 02, 2024 | 29.59 | 29.61 | 29.45 | 29.60 | 4,762 | +0.04(+0.13%) |
May 01, 2024 | 29.64 | 29.64 | 29.56 | 29.56 | 575 | +0.08(+0.26%) |
Apr 30, 2024 | 29.66 | 29.66 | 29.48 | 29.48 | 1,562 | -0.33(-1.10%) |
Apr 29, 2024 | 29.83 | 29.83 | 29.74 | 29.81 | 1,508 | +0.14(+0.46%) |
Apr 26, 2024 | 29.56 | 29.72 | 29.56 | 29.67 | 872 | +0.29(+1.00%) |
Apr 25, 2024 | 29.26 | 29.38 | 29.24 | 29.38 | 1,072 | -0.25(-0.85%) |
Apr 24, 2024 | 29.66 | 29.68 | 29.54 | 29.63 | 3,552 | -0.02(-0.08%) |
Apr 23, 2024 | 29.40 | 29.66 | 29.40 | 29.66 | 3,019 | +0.35(+1.19%) |
Apr 22, 2024 | 29.15 | 29.31 | 29.15 | 29.31 | 934 | +0.25(+0.85%) |
Apr 19, 2024 | 29.00 | 29.06 | 29.00 | 29.06 | 1,205 | +0.11(+0.39%) |
Apr 18, 2024 | 28.98 | 29.04 | 28.95 | 28.95 | 1,002 | -0.02(-0.08%) |
Apr 17, 2024 | 29.06 | 29.06 | 28.76 | 28.97 | 2,662 | +0.20(+0.69%) |
Apr 16, 2024 | 28.76 | 28.82 | 28.70 | 28.77 | 3,782 | -0.09(-0.31%) |
Apr 15, 2024 | 29.17 | 29.17 | 28.86 | 28.86 | 1,243 | -0.07(-0.23%) |
Apr 12, 2024 | 29.16 | 29.16 | 28.93 | 28.93 | 464 | -0.52(-1.78%) |
Apr 11, 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 407 | +0.19(+0.64%) |
Apr 10, 2024 | 29.07 | 29.30 | 29.07 | 29.26 | 1,387 | -0.25(-0.84%) |
Apr 09, 2024 | 29.55 | 29.55 | 29.41 | 29.51 | 2,179 | +0.05(+0.15%) |
Apr 08, 2024 | 29.35 | 29.46 | 29.35 | 29.46 | 1,513 | +0.17(+0.59%) |
Apr 05, 2024 | 29.10 | 29.30 | 29.10 | 29.29 | 1,981 | +0.30(+1.03%) |
Apr 04, 2024 | 29.55 | 29.55 | 28.99 | 28.99 | 1,770 | -0.29(-1.01%) |
Apr 03, 2024 | 29.26 | 29.34 | 29.24 | 29.29 | 1,035 | +0.12(+0.41%) |
Apr 02, 2024 | 29.08 | 29.25 | 29.08 | 29.17 | 1,046 | -0.13(-0.46%) |