Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.04 | 30.04 | 29.82 | 29.91 | 24,047 | -0.03(-0.10%) |
May 20, 2024 | 29.92 | 30.05 | 29.90 | 29.94 | 26,690 | +0.04(+0.13%) |
May 17, 2024 | 29.76 | 29.90 | 29.76 | 29.90 | 20,333 | -0.02(-0.08%) |
May 16, 2024 | 29.96 | 29.97 | 29.86 | 29.92 | 22,370 | -0.06(-0.19%) |
May 15, 2024 | 29.82 | 30.05 | 29.79 | 29.98 | 57,827 | +0.28(+0.94%) |
May 14, 2024 | 29.62 | 29.84 | 29.61 | 29.70 | 29,062 | +0.22(+0.75%) |
May 13, 2024 | 29.55 | 29.69 | 29.46 | 29.48 | 39,667 | -0.01(-0.03%) |
May 10, 2024 | 29.64 | 29.70 | 29.41 | 29.49 | 15,058 | -0.03(-0.10%) |
May 09, 2024 | 29.27 | 29.57 | 29.27 | 29.52 | 30,673 | +0.21(+0.72%) |
May 08, 2024 | 29.59 | 29.59 | 29.23 | 29.31 | 509,233 | -0.49(-1.64%) |
May 07, 2024 | 29.73 | 30.00 | 29.61 | 29.80 | 60,942 | +0.13(+0.44%) |
May 06, 2024 | 29.68 | 29.71 | 29.53 | 29.67 | 17,595 | +0.05(+0.17%) |
May 03, 2024 | 29.56 | 29.69 | 29.48 | 29.62 | 36,777 | +0.19(+0.65%) |
May 02, 2024 | 29.69 | 29.69 | 29.28 | 29.43 | 14,453 | +0.10(+0.34%) |
May 01, 2024 | 28.91 | 29.65 | 28.91 | 29.33 | 65,596 | +0.37(+1.28%) |
Apr 30, 2024 | 29.11 | 29.25 | 28.96 | 28.96 | 115,556 | -0.14(-0.48%) |
Apr 29, 2024 | 29.10 | 29.25 | 28.98 | 29.10 | 37,464 | +0.07(+0.24%) |
Apr 26, 2024 | 29.01 | 29.18 | 28.93 | 29.03 | 60,518 | -0.04(-0.14%) |
Apr 25, 2024 | 29.01 | 29.16 | 28.77 | 29.07 | 191,512 | -0.14(-0.48%) |
Apr 24, 2024 | 29.21 | 29.29 | 28.98 | 29.21 | 41,352 | +0.03(+0.10%) |
Apr 23, 2024 | 28.99 | 29.32 | 28.94 | 29.18 | 112,579 | +0.27(+0.94%) |
Apr 22, 2024 | 28.76 | 29.10 | 28.72 | 28.91 | 89,439 | +0.20(+0.70%) |
Apr 19, 2024 | 28.78 | 28.92 | 28.58 | 28.71 | 73,804 | -0.09(-0.31%) |
Apr 18, 2024 | 28.84 | 29.05 | 28.70 | 28.80 | 125,207 | -0.05(-0.17%) |
Apr 17, 2024 | 28.96 | 29.04 | 28.76 | 28.85 | 68,759 | -0.06(-0.21%) |
Apr 16, 2024 | 29.04 | 29.15 | 28.91 | 28.91 | 67,359 | -0.18(-0.62%) |
Apr 15, 2024 | 29.86 | 29.90 | 29.06 | 29.09 | 257,947 | -0.52(-1.76%) |
Apr 12, 2024 | 30.02 | 30.07 | 29.50 | 29.61 | 142,031 | -0.63(-2.08%) |
Apr 11, 2024 | 30.39 | 30.48 | 30.06 | 30.24 | 45,210 | -0.07(-0.23%) |
Apr 10, 2024 | 30.26 | 30.32 | 30.09 | 30.31 | 37,179 | -0.36(-1.17%) |
Apr 09, 2024 | 30.35 | 30.67 | 30.35 | 30.67 | 58,861 | +0.32(+1.05%) |
Apr 08, 2024 | 30.43 | 30.43 | 30.18 | 30.35 | 63,909 | +0.04(+0.13%) |
Apr 05, 2024 | 29.97 | 30.40 | 29.97 | 30.31 | 44,794 | +0.31(+1.03%) |
Apr 04, 2024 | 30.51 | 30.55 | 29.89 | 30.00 | 52,313 | -0.30(-0.99%) |
Apr 03, 2024 | 30.46 | 30.46 | 30.19 | 30.30 | 111,206 | -0.01(-0.03%) |
Apr 02, 2024 | 30.49 | 30.49 | 30.16 | 30.31 | 117,138 | -0.33(-1.08%) |
Apr 01, 2024 | 30.67 | 30.67 | 30.45 | 30.64 | 87,777 | -0.28(-0.91%) |
Mar 28, 2024 | 30.91 | 31.05 | 30.91 | 30.92 | 24,974 | +0.02(+0.06%) |
Mar 27, 2024 | 30.58 | 30.90 | 30.56 | 30.90 | 38,247 | +0.56(+1.85%) |
Mar 26, 2024 | 30.25 | 30.44 | 30.25 | 30.34 | 44,057 | +0.20(+0.66%) |
Mar 25, 2024 | 30.21 | 30.37 | 30.09 | 30.14 | 38,385 | -0.02(-0.07%) |
Mar 22, 2024 | 30.24 | 30.31 | 29.98 | 30.16 | 21,628 | -0.08(-0.26%) |
Mar 21, 2024 | 30.30 | 30.61 | 30.21 | 30.24 | 78,450 | -0.05(-0.17%) |
Mar 20, 2024 | 30.08 | 30.32 | 29.90 | 30.29 | 86,950 | +0.23(+0.76%) |
Mar 19, 2024 | 29.80 | 30.07 | 29.77 | 30.06 | 56,855 | +0.15(+0.50%) |
Mar 18, 2024 | 29.99 | 30.05 | 29.73 | 29.91 | 72,601 | +0.05(+0.17%) |
Mar 15, 2024 | 29.90 | 29.90 | 29.63 | 29.86 | 44,894 | +0.10(+0.34%) |
Mar 14, 2024 | 29.86 | 29.86 | 29.55 | 29.76 | 78,269 | -0.16(-0.53%) |
Mar 13, 2024 | 30.03 | 30.08 | 29.85 | 29.92 | 192,018 | +0.03(+0.10%) |
Mar 12, 2024 | 29.76 | 29.93 | 29.59 | 29.89 | 63,461 | +0.22(+0.74%) |
Mar 11, 2024 | 29.97 | 30.05 | 29.60 | 29.67 | 287,438 | -0.29(-0.97%) |
Mar 08, 2024 | 30.07 | 30.31 | 29.96 | 29.96 | 179,075 | +0.00(+0.00%) |
Mar 07, 2024 | 29.89 | 30.02 | 29.76 | 29.96 | 83,768 | +0.25(+0.84%) |
Mar 06, 2024 | 30.02 | 30.15 | 29.68 | 29.71 | 125,959 | +0.04(+0.13%) |
Mar 05, 2024 | 30.19 | 30.19 | 29.60 | 29.67 | 443,170 | -0.50(-1.66%) |
Mar 04, 2024 | 30.29 | 30.29 | 30.00 | 30.17 | 173,643 | +0.04(+0.13%) |