Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.05 | 29.05 | 28.75 | 28.75 | 339 | -0.30(-1.02%) |
May 21, 2024 | 28.99 | 29.10 | 28.95 | 29.05 | 810 | +0.08(+0.26%) |
May 20, 2024 | 29.00 | 29.03 | 28.95 | 28.97 | 1,738 | -0.16(-0.55%) |
May 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 225 | -0.20(-0.68%) |
May 16, 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 119 | +0.20(+0.68%) |
May 15, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 831 | +0.08(+0.27%) |
May 14, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 934 | +0.39(+1.37%) |
May 13, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 201 | +0.19(+0.67%) |
May 10, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 100 | +0.03(+0.11%) |
May 09, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 162 | +0.07(+0.25%) |
May 08, 2024 | 28.16 | 28.37 | 28.16 | 28.37 | 362 | +0.02(+0.06%) |
May 07, 2024 | 28.50 | 28.50 | 28.36 | 28.36 | 201 | -0.12(-0.44%) |
May 06, 2024 | 28.46 | 28.48 | 28.46 | 28.48 | 1,108 | +0.35(+1.24%) |
May 03, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 107 | +0.44(+1.60%) |
May 02, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 236 | +0.40(+1.46%) |
May 01, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 163 | -0.16(-0.58%) |
Apr 30, 2024 | 27.50 | 27.56 | 27.45 | 27.45 | 431 | -0.29(-1.04%) |
Apr 29, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 32 | +0.14(+0.52%) |
Apr 26, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 240 | +0.02(+0.08%) |
Apr 25, 2024 | 27.44 | 27.57 | 27.41 | 27.57 | 2,473 | -0.09(-0.33%) |
Apr 24, 2024 | 27.62 | 27.66 | 27.62 | 27.66 | 857 | -0.16(-0.57%) |
Apr 23, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 113 | +0.30(+1.11%) |
Apr 22, 2024 | 27.39 | 27.59 | 27.39 | 27.52 | 2,332 | +0.23(+0.85%) |
Apr 19, 2024 | 27.05 | 27.29 | 27.05 | 27.29 | 275 | -0.10(-0.37%) |
Apr 18, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 396 | +0.10(+0.35%) |
Apr 17, 2024 | 27.60 | 27.65 | 27.29 | 27.29 | 821 | -0.32(-1.17%) |
Apr 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 28 | +0.02(+0.06%) |
Apr 15, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 147 | -0.27(-0.96%) |
Apr 12, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | -0.60(-2.11%) |
Apr 11, 2024 | 28.47 | 28.47 | 28.46 | 28.46 | 334 | -0.02(-0.08%) |
Apr 10, 2024 | 28.43 | 28.49 | 28.43 | 28.49 | 219 | -0.47(-1.63%) |
Apr 09, 2024 | 29.17 | 29.17 | 28.96 | 28.96 | 292 | -0.10(-0.33%) |
Apr 08, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 292 | +0.12(+0.42%) |
Apr 05, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 148 | +0.12(+0.42%) |
Apr 04, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 82 | -0.50(-1.71%) |
Apr 03, 2024 | 29.26 | 29.31 | 29.26 | 29.31 | 234 | +0.12(+0.43%) |
Apr 02, 2024 | 29.17 | 29.19 | 29.17 | 29.19 | 379 | -0.34(-1.17%) |
Apr 01, 2024 | 29.58 | 29.58 | 29.53 | 29.53 | 332 | -0.21(-0.71%) |
Mar 28, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.23(+0.78%) |
Mar 27, 2024 | 29.09 | 29.52 | 29.09 | 29.52 | 1,109 | +0.33(+1.12%) |
Mar 26, 2024 | 29.38 | 29.38 | 29.19 | 29.19 | 807 | -0.06(-0.21%) |
Mar 25, 2024 | 29.35 | 29.35 | 29.25 | 29.25 | 339 | -0.05(-0.17%) |
Mar 22, 2024 | 29.16 | 29.30 | 29.16 | 29.30 | 622 | -0.20(-0.68%) |
Mar 21, 2024 | 29.03 | 29.57 | 29.03 | 29.50 | 1,280 | +0.19(+0.66%) |
Mar 20, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 76 | +0.26(+0.88%) |
Mar 19, 2024 | 28.96 | 29.05 | 28.96 | 29.05 | 408 | +0.27(+0.93%) |
Mar 18, 2024 | 28.66 | 28.79 | 28.66 | 28.79 | 455 | +0.15(+0.52%) |
Mar 15, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | +0.18(+0.65%) |
Mar 14, 2024 | 28.39 | 28.45 | 28.39 | 28.45 | 348 | -0.05(-0.19%) |
Mar 13, 2024 | 28.44 | 28.51 | 28.44 | 28.51 | 331 | -0.02(-0.08%) |
Mar 12, 2024 | 28.50 | 28.53 | 28.46 | 28.53 | 400 | +0.17(+0.60%) |
Mar 11, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 132 | +0.06(+0.21%) |
Mar 08, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | -0.29(-1.01%) |
Mar 07, 2024 | 28.47 | 28.59 | 28.47 | 28.59 | 168 | +0.34(+1.19%) |
Mar 06, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 70 | +0.13(+0.47%) |
Mar 05, 2024 | 28.17 | 28.17 | 28.12 | 28.12 | 751 | -0.10(-0.34%) |
Mar 04, 2024 | 28.52 | 28.52 | 28.22 | 28.22 | 2,301 | -0.33(-1.17%) |