Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.94 | 29.02 | 28.81 | 28.90 | 4,121 | +0.06(+0.20%) |
May 09, 2024 | 28.80 | 28.92 | 28.80 | 28.84 | 2,133 | +0.20(+0.69%) |
May 08, 2024 | 28.66 | 28.72 | 28.59 | 28.64 | 4,224 | -0.25(-0.87%) |
May 07, 2024 | 28.87 | 29.03 | 28.87 | 28.89 | 3,950 | -0.11(-0.37%) |
May 06, 2024 | 28.76 | 29.00 | 28.76 | 29.00 | 15,268 | +0.24(+0.83%) |
May 03, 2024 | 28.71 | 28.81 | 28.57 | 28.76 | 7,690 | +0.58(+2.06%) |
May 02, 2024 | 27.85 | 28.18 | 27.66 | 28.18 | 2,091 | +0.46(+1.65%) |
May 01, 2024 | 27.86 | 27.88 | 27.58 | 27.72 | 3,234 | -0.12(-0.45%) |
Apr 30, 2024 | 28.19 | 28.29 | 27.80 | 27.84 | 3,871 | -0.64(-2.23%) |
Apr 29, 2024 | 28.27 | 28.50 | 28.27 | 28.48 | 23,982 | +0.24(+0.85%) |
Apr 26, 2024 | 28.15 | 28.36 | 28.15 | 28.24 | 11,643 | +0.54(+1.95%) |
Apr 25, 2024 | 27.32 | 27.79 | 27.32 | 27.70 | 6,071 | +0.02(+0.08%) |
Apr 24, 2024 | 27.81 | 27.84 | 27.59 | 27.68 | 4,419 | +0.20(+0.74%) |
Apr 23, 2024 | 27.04 | 27.55 | 27.04 | 27.48 | 1,255 | +0.47(+1.72%) |
Apr 22, 2024 | 26.88 | 27.05 | 26.54 | 27.01 | 54,808 | +0.15(+0.54%) |
Apr 19, 2024 | 27.31 | 27.31 | 26.77 | 26.86 | 11,417 | -0.65(-2.35%) |
Apr 18, 2024 | 27.70 | 27.81 | 27.47 | 27.51 | 8,207 | -0.25(-0.90%) |
Apr 17, 2024 | 28.08 | 28.17 | 27.68 | 27.76 | 37,964 | -0.15(-0.52%) |
Apr 16, 2024 | 27.83 | 28.01 | 27.78 | 27.91 | 4,074 | -0.13(-0.46%) |
Apr 15, 2024 | 28.81 | 28.81 | 27.95 | 28.03 | 6,904 | -0.55(-1.94%) |
Apr 12, 2024 | 28.80 | 28.80 | 28.45 | 28.59 | 3,458 | -0.60(-2.05%) |
Apr 11, 2024 | 28.97 | 29.30 | 28.87 | 29.18 | 11,559 | +0.34(+1.18%) |
Apr 10, 2024 | 28.83 | 29.07 | 28.71 | 28.84 | 34,262 | -0.43(-1.47%) |
Apr 09, 2024 | 29.39 | 29.39 | 29.03 | 29.27 | 5,801 | +0.18(+0.62%) |
Apr 08, 2024 | 29.19 | 29.19 | 29.06 | 29.10 | 6,008 | +0.07(+0.22%) |
Apr 05, 2024 | 28.81 | 29.13 | 28.71 | 29.03 | 13,428 | +0.26(+0.90%) |
Apr 04, 2024 | 29.50 | 29.66 | 28.77 | 28.77 | 44,168 | -0.47(-1.61%) |
Apr 03, 2024 | 29.05 | 29.41 | 28.98 | 29.24 | 18,325 | +0.03(+0.09%) |
Apr 02, 2024 | 29.02 | 29.21 | 28.95 | 29.21 | 2,525 | -0.26(-0.87%) |
Apr 01, 2024 | 29.38 | 29.60 | 29.34 | 29.47 | 5,003 | +0.03(+0.09%) |
Mar 28, 2024 | 29.53 | 29.56 | 29.41 | 29.44 | 2,774 | +0.03(+0.09%) |
Mar 27, 2024 | 29.29 | 29.42 | 29.42 | 17,619 | +0.06(+0.21%) | |
Mar 26, 2024 | 29.41 | 29.55 | 29.31 | 29.36 | 37,755 | -0.00(-0.01%) |
Mar 25, 2024 | 29.22 | 29.49 | 29.18 | 29.36 | 17,033 | -0.12(-0.41%) |
Mar 22, 2024 | 29.51 | 29.52 | 29.25 | 29.48 | 19,716 | +0.01(+0.03%) |
Mar 21, 2024 | 29.62 | 29.74 | 29.47 | 29.47 | 14,269 | +0.30(+1.04%) |
Mar 20, 2024 | 28.73 | 29.22 | 28.64 | 29.17 | 8,428 | +0.53(+1.85%) |
Mar 19, 2024 | 28.45 | 28.70 | 28.26 | 28.64 | 7,290 | +0.04(+0.13%) |
Mar 18, 2024 | 28.71 | 28.71 | 28.49 | 28.60 | 7,002 | +0.23(+0.82%) |
Mar 15, 2024 | 28.61 | 28.64 | 28.30 | 28.37 | 8,633 | -0.24(-0.85%) |
Mar 14, 2024 | 28.96 | 28.96 | 28.56 | 28.61 | 6,464 | -0.43(-1.47%) |
Mar 13, 2024 | 29.12 | 29.20 | 29.04 | 29.04 | 4,949 | -0.19(-0.66%) |
Mar 12, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 3,793 | +0.24(+0.83%) |
Mar 11, 2024 | 28.92 | 29.02 | 28.87 | 28.99 | 5,435 | -0.21(-0.73%) |
Mar 08, 2024 | 29.56 | 29.67 | 29.14 | 29.20 | 16,141 | -0.38(-1.28%) |
Mar 07, 2024 | 29.33 | 29.66 | 29.31 | 29.58 | 10,958 | +0.27(+0.92%) |
Mar 06, 2024 | 29.34 | 29.45 | 29.13 | 29.31 | 5,821 | +0.48(+1.65%) |
Mar 05, 2024 | 29.20 | 29.20 | 28.65 | 28.83 | 6,418 | -0.64(-2.16%) |
Mar 04, 2024 | 29.51 | 29.56 | 29.32 | 29.47 | 24,158 | -0.19(-0.64%) |