Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.17 | 30.17 | 29.75 | 29.77 | 4,042 | +0.01(+0.02%) |
May 16, 2024 | 29.77 | 29.85 | 29.76 | 29.76 | 9,766 | -0.05(-0.15%) |
May 15, 2024 | 29.68 | 29.81 | 29.64 | 29.81 | 19,643 | +0.32(+1.07%) |
May 14, 2024 | 29.43 | 29.52 | 29.43 | 29.49 | 20,357 | +0.25(+0.85%) |
May 13, 2024 | 29.28 | 29.28 | 29.19 | 29.24 | 5,805 | -0.03(-0.10%) |
May 10, 2024 | 29.23 | 29.27 | 29.19 | 29.27 | 8,119 | +0.19(+0.66%) |
May 09, 2024 | 28.92 | 29.12 | 28.89 | 29.08 | 10,260 | +0.12(+0.41%) |
May 08, 2024 | 28.89 | 28.98 | 28.89 | 28.96 | 15,349 | +0.10(+0.36%) |
May 07, 2024 | 28.90 | 28.90 | 28.83 | 28.86 | 3,907 | +0.16(+0.54%) |
May 06, 2024 | 28.46 | 28.70 | 28.46 | 28.70 | 2,228 | +0.29(+1.04%) |
May 03, 2024 | 28.35 | 28.43 | 28.35 | 28.41 | 958 | +0.30(+1.06%) |
May 02, 2024 | 27.93 | 28.14 | 27.86 | 28.11 | 12,040 | +0.29(+1.04%) |
May 01, 2024 | 27.89 | 28.19 | 27.80 | 27.82 | 7,877 | -0.03(-0.11%) |
Apr 30, 2024 | 28.00 | 28.01 | 27.84 | 27.85 | 3,699 | -0.40(-1.42%) |
Apr 29, 2024 | 28.26 | 28.28 | 28.15 | 28.25 | 9,652 | -0.04(-0.14%) |
Apr 26, 2024 | 28.22 | 28.35 | 28.22 | 28.29 | 10,639 | +0.45(+1.61%) |
Apr 25, 2024 | 27.68 | 27.97 | 27.53 | 27.84 | 49,370 | -0.42(-1.49%) |
Apr 24, 2024 | 28.41 | 28.41 | 28.21 | 28.26 | 61,213 | +0.09(+0.31%) |
Apr 23, 2024 | 28.00 | 28.27 | 28.00 | 28.18 | 42,481 | +0.34(+1.23%) |
Apr 22, 2024 | 27.66 | 27.93 | 27.65 | 27.83 | 46,534 | +0.33(+1.20%) |
Apr 19, 2024 | 27.64 | 27.66 | 27.45 | 27.51 | 32,874 | -0.12(-0.43%) |
Apr 18, 2024 | 27.64 | 27.88 | 27.61 | 27.62 | 35,502 | +0.01(+0.05%) |
Apr 17, 2024 | 27.82 | 27.82 | 27.57 | 27.61 | 11,640 | -0.06(-0.22%) |
Apr 16, 2024 | 27.67 | 27.82 | 27.62 | 27.67 | 22,689 | -0.11(-0.40%) |
Apr 15, 2024 | 28.36 | 28.36 | 27.68 | 27.78 | 10,155 | -0.25(-0.89%) |
Apr 12, 2024 | 28.34 | 28.34 | 27.97 | 28.03 | 7,348 | -0.51(-1.78%) |
Apr 11, 2024 | 28.39 | 28.56 | 28.27 | 28.54 | 35,062 | +0.16(+0.55%) |
Apr 10, 2024 | 28.42 | 28.43 | 28.30 | 28.38 | 13,078 | -0.36(-1.26%) |
Apr 09, 2024 | 28.77 | 28.77 | 28.60 | 28.74 | 13,113 | +0.07(+0.23%) |
Apr 08, 2024 | 28.61 | 28.75 | 28.61 | 28.68 | 15,567 | +0.09(+0.31%) |
Apr 05, 2024 | 28.42 | 28.63 | 28.42 | 28.59 | 14,550 | +0.22(+0.77%) |
Apr 04, 2024 | 28.88 | 28.93 | 28.33 | 28.37 | 13,125 | -0.30(-1.05%) |
Apr 03, 2024 | 28.63 | 28.74 | 28.55 | 28.67 | 13,131 | +0.12(+0.41%) |
Apr 02, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 15,357 | -0.22(-0.77%) |
Apr 01, 2024 | 28.85 | 28.88 | 28.66 | 28.78 | 17,474 | -0.09(-0.33%) |
Mar 28, 2024 | 28.87 | 28.92 | 28.77 | 28.87 | 58,751 | +0.10(+0.36%) |
Mar 27, 2024 | 28.52 | 28.77 | 28.52 | 28.77 | 17,584 | +0.25(+0.86%) |
Mar 26, 2024 | 28.64 | 28.64 | 28.48 | 28.52 | 11,893 | +0.01(+0.04%) |
Mar 25, 2024 | 28.57 | 28.59 | 28.49 | 28.51 | 15,114 | -0.16(-0.56%) |
Mar 22, 2024 | 28.58 | 28.69 | 28.58 | 28.67 | 21,300 | -0.02(-0.06%) |
Mar 21, 2024 | 28.72 | 28.78 | 28.69 | 28.69 | 33,833 | +0.16(+0.55%) |
Mar 20, 2024 | 28.22 | 28.58 | 28.22 | 28.53 | 483,434 | +0.33(+1.17%) |
Mar 19, 2024 | 28.04 | 28.21 | 27.95 | 28.20 | 11,616 | +0.12(+0.42%) |
Mar 18, 2024 | 28.20 | 28.21 | 28.08 | 28.08 | 2,363 | +0.11(+0.40%) |
Mar 15, 2024 | 28.05 | 28.07 | 27.96 | 27.97 | 6,075 | -0.23(-0.81%) |
Mar 14, 2024 | 28.26 | 28.26 | 28.14 | 28.20 | 42,548 | -0.23(-0.82%) |
Mar 13, 2024 | 28.44 | 28.46 | 28.38 | 28.43 | 5,382 | +0.12(+0.42%) |
Mar 12, 2024 | 28.23 | 28.31 | 28.19 | 28.31 | 5,609 | +0.27(+0.96%) |
Mar 11, 2024 | 27.93 | 28.07 | 27.93 | 28.04 | 2,102 | +0.01(+0.04%) |
Mar 08, 2024 | 28.31 | 28.31 | 28.01 | 28.03 | 4,283 | -0.11(-0.40%) |
Mar 07, 2024 | 28.09 | 28.17 | 28.09 | 28.14 | 8,131 | +0.38(+1.38%) |
Mar 06, 2024 | 27.75 | 27.81 | 27.69 | 27.76 | 12,087 | +0.17(+0.62%) |
Mar 05, 2024 | 27.66 | 27.66 | 27.50 | 27.59 | 5,774 | -0.23(-0.83%) |
Mar 04, 2024 | 27.86 | 27.89 | 27.82 | 27.82 | 4,328 | -0.09(-0.32%) |