Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.21 | 30.29 | 30.21 | 30.25 | 3,821 | -0.03(-0.11%) |
May 20, 2024 | 30.31 | 30.45 | 30.23 | 30.28 | 52,809 | +0.04(+0.14%) |
May 17, 2024 | 30.18 | 30.29 | 30.18 | 30.24 | 5,303 | +0.05(+0.15%) |
May 16, 2024 | 30.30 | 30.30 | 30.19 | 30.19 | 1,813 | -0.28(-0.91%) |
May 15, 2024 | 30.28 | 30.47 | 30.22 | 30.47 | 6,351 | +0.35(+1.15%) |
May 14, 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 1,757 | +0.17(+0.56%) |
May 13, 2024 | 30.05 | 30.06 | 29.93 | 29.96 | 32,367 | -0.11(-0.36%) |
May 10, 2024 | 30.00 | 30.08 | 29.98 | 30.06 | 2,793 | +0.14(+0.46%) |
May 09, 2024 | 29.71 | 29.96 | 29.71 | 29.93 | 3,115 | +0.20(+0.68%) |
May 08, 2024 | 29.68 | 29.74 | 29.61 | 29.73 | 3,433 | +0.08(+0.27%) |
May 07, 2024 | 29.68 | 29.79 | 29.64 | 29.65 | 10,961 | +0.10(+0.33%) |
May 06, 2024 | 29.53 | 29.55 | 29.49 | 29.55 | 2,473 | +0.39(+1.34%) |
May 03, 2024 | 29.12 | 29.21 | 29.12 | 29.16 | 2,152 | +0.24(+0.83%) |
May 02, 2024 | 28.81 | 28.94 | 28.81 | 28.92 | 913 | +0.05(+0.17%) |
May 01, 2024 | 28.74 | 28.95 | 28.73 | 28.87 | 3,987 | +0.21(+0.73%) |
Apr 30, 2024 | 28.92 | 28.92 | 28.66 | 28.66 | 2,001 | -0.46(-1.58%) |
Apr 29, 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 1,620 | +0.09(+0.29%) |
Apr 26, 2024 | 29.17 | 29.22 | 29.03 | 29.03 | 3,702 | -0.13(-0.44%) |
Apr 25, 2024 | 28.99 | 29.21 | 28.98 | 29.16 | 6,358 | -0.01(-0.05%) |
Apr 24, 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 8,737 | +0.03(+0.10%) |
Apr 23, 2024 | 29.17 | 29.20 | 29.13 | 29.15 | 5,467 | +0.31(+1.06%) |
Apr 22, 2024 | 28.66 | 29.02 | 28.66 | 28.84 | 4,904 | +0.23(+0.80%) |
Apr 19, 2024 | 28.67 | 28.67 | 28.54 | 28.61 | 1,043 | +0.16(+0.57%) |
Apr 18, 2024 | 28.72 | 28.72 | 28.45 | 28.45 | 6,226 | -0.20(-0.69%) |
Apr 17, 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 4,351 | -0.23(-0.81%) |
Apr 16, 2024 | 28.88 | 28.96 | 28.86 | 28.88 | 3,930 | -0.10(-0.35%) |
Apr 15, 2024 | 29.27 | 29.27 | 28.93 | 28.98 | 5,940 | -0.03(-0.11%) |
Apr 12, 2024 | 29.06 | 29.06 | 28.97 | 29.01 | 2,311 | -0.30(-1.02%) |
Apr 11, 2024 | 29.14 | 29.39 | 29.14 | 29.31 | 5,953 | -0.04(-0.13%) |
Apr 10, 2024 | 29.30 | 29.35 | 29.28 | 29.35 | 7,134 | -0.33(-1.10%) |
Apr 09, 2024 | 29.61 | 29.68 | 29.59 | 29.68 | 3,157 | -0.15(-0.49%) |
Apr 08, 2024 | 29.97 | 29.97 | 29.82 | 29.82 | 4,011 | +0.01(+0.02%) |
Apr 05, 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 5,730 | +0.33(+1.12%) |
Apr 04, 2024 | 29.87 | 29.87 | 29.44 | 29.49 | 2,300 | -0.21(-0.71%) |
Apr 03, 2024 | 29.75 | 29.75 | 29.64 | 29.70 | 2,634 | +0.10(+0.35%) |
Apr 02, 2024 | 29.79 | 29.79 | 29.52 | 29.59 | 3,057 | -0.36(-1.20%) |
Apr 01, 2024 | 30.06 | 30.06 | 29.88 | 29.95 | 8,057 | -0.10(-0.33%) |
Mar 28, 2024 | 29.91 | 30.12 | 29.91 | 30.05 | 5,247 | +0.28(+0.95%) |
Mar 27, 2024 | 29.79 | 29.85 | 29.77 | 29.77 | 2,159 | +0.19(+0.65%) |
Mar 26, 2024 | 29.66 | 29.66 | 29.56 | 29.58 | 4,343 | +0.06(+0.21%) |
Mar 25, 2024 | 29.53 | 29.63 | 29.51 | 29.51 | 6,584 | -0.01(-0.04%) |
Mar 22, 2024 | 29.55 | 29.60 | 29.47 | 29.53 | 5,153 | -0.10(-0.33%) |
Mar 21, 2024 | 29.50 | 29.66 | 29.50 | 29.62 | 2,342 | +0.27(+0.94%) |
Mar 20, 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 3,294 | +0.16(+0.55%) |
Mar 19, 2024 | 29.05 | 29.19 | 29.02 | 29.19 | 7,769 | +0.31(+1.07%) |
Mar 18, 2024 | 28.95 | 29.01 | 28.88 | 28.88 | 11,413 | +0.02(+0.06%) |
Mar 15, 2024 | 28.78 | 28.87 | 28.78 | 28.86 | 5,285 | +0.19(+0.65%) |
Mar 14, 2024 | 28.93 | 28.95 | 28.58 | 28.68 | 3,471 | -0.30(-1.05%) |
Mar 13, 2024 | 28.93 | 28.98 | 28.93 | 28.98 | 872 | +0.13(+0.45%) |
Mar 12, 2024 | 28.82 | 28.88 | 28.78 | 28.85 | 11,790 | +0.07(+0.26%) |
Mar 11, 2024 | 28.73 | 28.85 | 28.73 | 28.78 | 2,343 | -0.13(-0.45%) |
Mar 08, 2024 | 29.21 | 29.21 | 28.91 | 28.91 | 1,451 | -0.25(-0.84%) |
Mar 07, 2024 | 29.21 | 29.24 | 29.14 | 29.15 | 1,684 | +0.33(+1.14%) |
Mar 06, 2024 | 28.79 | 28.86 | 28.79 | 28.82 | 368 | +0.20(+0.70%) |
Mar 05, 2024 | 28.91 | 28.91 | 28.62 | 28.62 | 1,221 | -0.20(-0.71%) |
Mar 04, 2024 | 28.94 | 28.98 | 28.82 | 28.83 | 1,711 | +0.12(+0.43%) |