Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.02 | 30.02 | 29.92 | 29.92 | 486 | -0.07(-0.24%) |
May 17, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 163 | +0.04(+0.13%) |
May 16, 2024 | 30.08 | 30.08 | 29.95 | 29.95 | 1,130 | -0.00(-0.00%) |
May 15, 2024 | 29.90 | 29.95 | 29.88 | 29.95 | 1,071 | +0.32(+1.08%) |
May 14, 2024 | 29.59 | 29.63 | 29.59 | 29.63 | 1,005 | +0.16(+0.53%) |
May 13, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 4 | -0.05(-0.16%) |
May 10, 2024 | 29.46 | 29.52 | 29.46 | 29.52 | 1,239 | +0.15(+0.51%) |
May 09, 2024 | 29.32 | 29.37 | 29.32 | 29.37 | 630 | +0.17(+0.58%) |
May 08, 2024 | 29.20 | 29.21 | 29.16 | 29.20 | 2,819 | +0.08(+0.28%) |
May 07, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 123 | +0.15(+0.53%) |
May 06, 2024 | 28.91 | 28.97 | 28.91 | 28.97 | 831 | +0.12(+0.43%) |
May 03, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.40(+1.41%) |
May 02, 2024 | 28.36 | 28.44 | 28.36 | 28.44 | 784 | +0.08(+0.27%) |
May 01, 2024 | 28.41 | 28.41 | 28.36 | 28.36 | 243 | -0.15(-0.51%) |
Apr 30, 2024 | 28.75 | 28.75 | 28.50 | 28.51 | 608 | -0.33(-1.14%) |
Apr 29, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 2 | +0.06(+0.21%) |
Apr 26, 2024 | 28.83 | 28.83 | 28.78 | 28.78 | 377 | +0.05(+0.17%) |
Apr 25, 2024 | 28.76 | 28.76 | 28.73 | 28.73 | 131 | -0.02(-0.07%) |
Apr 24, 2024 | 28.60 | 28.75 | 28.60 | 28.75 | 5,246 | +0.12(+0.43%) |
Apr 23, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 63 | +0.19(+0.66%) |
Apr 22, 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 267 | +0.16(+0.56%) |
Apr 19, 2024 | 28.27 | 28.28 | 28.20 | 28.28 | 7,159 | +0.07(+0.25%) |
Apr 18, 2024 | 28.20 | 28.21 | 28.20 | 28.21 | 375 | -0.05(-0.18%) |
Apr 17, 2024 | 28.41 | 28.41 | 28.23 | 28.26 | 690 | -0.08(-0.28%) |
Apr 16, 2024 | 28.37 | 28.44 | 28.33 | 28.34 | 9,608 | -0.00(-0.01%) |
Apr 15, 2024 | 28.63 | 28.63 | 28.34 | 28.34 | 234 | -0.21(-0.74%) |
Apr 12, 2024 | 28.64 | 28.64 | 28.55 | 28.55 | 456 | -0.42(-1.45%) |
Apr 11, 2024 | 28.83 | 28.97 | 28.82 | 28.97 | 2,618 | +0.12(+0.42%) |
Apr 10, 2024 | 28.80 | 28.85 | 28.78 | 28.85 | 2,345 | -0.33(-1.12%) |
Apr 09, 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 243 | +0.02(+0.08%) |
Apr 08, 2024 | 29.19 | 29.19 | 29.15 | 29.15 | 398 | -0.02(-0.05%) |
Apr 05, 2024 | 29.03 | 29.17 | 29.03 | 29.17 | 528 | +0.24(+0.81%) |
Apr 04, 2024 | 29.37 | 29.37 | 28.93 | 28.93 | 112,970 | -0.25(-0.85%) |
Apr 03, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 66 | -0.04(-0.13%) |
Apr 02, 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 209 | -0.23(-0.78%) |
Apr 01, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 419 | -0.16(-0.53%) |
Mar 28, 2024 | 29.55 | 29.61 | 29.55 | 29.61 | 245 | +0.10(+0.33%) |
Mar 27, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 36 | +0.28(+0.95%) |
Mar 26, 2024 | 29.30 | 29.30 | 29.23 | 29.23 | 184 | -0.05(-0.19%) |
Mar 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 85 | -0.17(-0.59%) |
Mar 22, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 100 | -0.09(-0.30%) |
Mar 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 72 | +0.06(+0.22%) |
Mar 20, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 114 | +0.16(+0.53%) |
Mar 19, 2024 | 29.28 | 29.33 | 29.28 | 29.33 | 666 | +0.24(+0.81%) |
Mar 18, 2024 | 29.25 | 29.25 | 29.09 | 29.09 | 209 | +0.02(+0.08%) |
Mar 15, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 100 | -0.18(-0.63%) |
Mar 14, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 21 | -0.02(-0.08%) |
Mar 13, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | -0.06(-0.19%) |
Mar 12, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 104 | +0.15(+0.52%) |
Mar 11, 2024 | 29.08 | 29.18 | 29.08 | 29.18 | 236 | +0.04(+0.15%) |
Mar 08, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 100 | -0.08(-0.26%) |
Mar 07, 2024 | 29.22 | 29.22 | 29.21 | 29.21 | 172 | +0.14(+0.48%) |
Mar 06, 2024 | 29.10 | 29.12 | 29.08 | 29.08 | 244 | +0.14(+0.47%) |
Mar 05, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 1 | -0.28(-0.95%) |
Mar 04, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 21 | -0.05(-0.17%) |