Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.50 | 29.50 | 29.39 | 29.43 | 1,867 | -0.09(-0.29%) |
May 17, 2024 | 29.45 | 29.52 | 29.40 | 29.52 | 1,048 | -0.02(-0.08%) |
May 16, 2024 | 29.57 | 29.57 | 29.50 | 29.55 | 4,077 | +0.01(+0.04%) |
May 15, 2024 | 29.32 | 29.53 | 29.32 | 29.53 | 2,660 | +0.10(+0.35%) |
May 14, 2024 | 29.40 | 29.43 | 29.40 | 29.43 | 330 | +0.02(+0.08%) |
May 13, 2024 | 29.38 | 29.48 | 29.38 | 29.41 | 3,391 | -0.05(-0.17%) |
May 10, 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 229 | +0.12(+0.40%) |
May 09, 2024 | 29.15 | 29.34 | 29.15 | 29.34 | 761 | +0.18(+0.60%) |
May 08, 2024 | 29.14 | 29.16 | 29.07 | 29.16 | 3,169 | +0.03(+0.11%) |
May 07, 2024 | 29.04 | 29.13 | 29.04 | 29.13 | 6,754 | +0.00(+0.01%) |
May 06, 2024 | 28.92 | 29.13 | 28.92 | 29.13 | 319 | +0.14(+0.47%) |
May 03, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 20,530 | +0.21(+0.74%) |
May 02, 2024 | 28.67 | 28.80 | 28.67 | 28.78 | 983 | +0.08(+0.28%) |
May 01, 2024 | 28.65 | 28.77 | 28.65 | 28.70 | 3,385 | -0.25(-0.88%) |
Apr 30, 2024 | 29.06 | 29.09 | 28.95 | 28.95 | 397 | -0.32(-1.08%) |
Apr 29, 2024 | 29.14 | 29.33 | 29.14 | 29.27 | 2,585 | +0.05(+0.17%) |
Apr 26, 2024 | 29.32 | 29.32 | 29.22 | 29.22 | 1,580 | -0.03(-0.12%) |
Apr 25, 2024 | 28.95 | 29.26 | 28.92 | 29.26 | 1,564 | -0.12(-0.41%) |
Apr 24, 2024 | 29.27 | 29.38 | 29.26 | 29.38 | 16,542 | +0.08(+0.26%) |
Apr 23, 2024 | 29.26 | 29.30 | 29.24 | 29.30 | 3,346 | +0.08(+0.29%) |
Apr 22, 2024 | 29.12 | 29.32 | 29.12 | 29.22 | 2,125 | +0.15(+0.51%) |
Apr 19, 2024 | 29.03 | 29.07 | 28.97 | 29.07 | 1,058 | +0.11(+0.39%) |
Apr 18, 2024 | 29.00 | 29.05 | 28.86 | 28.95 | 12,811 | +0.17(+0.60%) |
Apr 17, 2024 | 28.92 | 28.92 | 28.78 | 28.78 | 1,105 | -0.21(-0.72%) |
Apr 16, 2024 | 28.97 | 29.13 | 28.97 | 28.99 | 19,193 | -0.16(-0.54%) |
Apr 15, 2024 | 29.36 | 29.36 | 29.05 | 29.15 | 1,134 | -0.16(-0.55%) |
Apr 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | -0.35(-1.16%) |
Apr 11, 2024 | 29.50 | 29.66 | 29.50 | 29.65 | 404 | -0.02(-0.08%) |
Apr 10, 2024 | 29.60 | 29.70 | 29.56 | 29.68 | 5,637 | -0.19(-0.65%) |
Apr 09, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 5,311 | -0.07(-0.23%) |
Apr 08, 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 1,746 | -0.05(-0.15%) |
Apr 05, 2024 | 29.89 | 29.99 | 29.89 | 29.99 | 2,190 | +0.27(+0.92%) |
Apr 04, 2024 | 30.21 | 30.21 | 29.71 | 29.71 | 12,274 | -0.29(-0.96%) |
Apr 03, 2024 | 29.95 | 30.03 | 29.95 | 30.00 | 1,695 | +0.12(+0.42%) |
Apr 02, 2024 | 29.92 | 29.92 | 29.79 | 29.88 | 1,256 | -0.10(-0.34%) |
Apr 01, 2024 | 30.11 | 30.11 | 29.98 | 29.98 | 1,197 | -0.29(-0.95%) |
Mar 28, 2024 | 30.18 | 30.32 | 30.18 | 30.27 | 1,954 | +0.07(+0.23%) |
Mar 27, 2024 | 30.10 | 30.20 | 30.06 | 30.20 | 2,337 | +0.36(+1.21%) |
Mar 26, 2024 | 29.82 | 30.09 | 29.82 | 29.84 | 36,041 | -0.04(-0.14%) |
Mar 25, 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 771 | -0.13(-0.43%) |
Mar 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | -0.10(-0.32%) |
Mar 21, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 2,797 | +0.14(+0.48%) |
Mar 20, 2024 | 29.77 | 29.97 | 29.77 | 29.97 | 3,986 | +0.36(+1.20%) |
Mar 19, 2024 | 29.67 | 29.69 | 29.61 | 29.61 | 966 | +0.05(+0.17%) |
Mar 18, 2024 | 29.67 | 29.73 | 29.56 | 29.56 | 6,071 | +0.10(+0.34%) |
Mar 15, 2024 | 29.59 | 29.59 | 29.41 | 29.46 | 14,197 | -0.13(-0.46%) |
Mar 14, 2024 | 29.57 | 29.68 | 29.47 | 29.59 | 26,179 | +0.00(+0.02%) |
Mar 13, 2024 | 29.61 | 29.72 | 29.59 | 29.59 | 113,396 | -0.07(-0.25%) |
Mar 12, 2024 | 29.59 | 29.66 | 29.53 | 29.66 | 4,784 | +0.17(+0.57%) |
Mar 11, 2024 | 29.13 | 29.50 | 29.13 | 29.50 | 4,569 | +0.13(+0.43%) |
Mar 08, 2024 | 29.54 | 29.55 | 29.37 | 29.37 | 1,121 | -0.18(-0.63%) |
Mar 07, 2024 | 29.34 | 29.55 | 29.34 | 29.55 | 12,056 | +0.30(+1.01%) |
Mar 06, 2024 | 29.26 | 29.26 | 29.25 | 29.26 | 155 | +0.21(+0.72%) |
Mar 05, 2024 | 29.10 | 29.25 | 28.95 | 29.05 | 20,467 | -0.32(-1.10%) |
Mar 04, 2024 | 29.37 | 29.39 | 29.34 | 29.37 | 8,835 | -0.09(-0.29%) |