Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.66 | 29.66 | 29.64 | 29.64 | 36,481 | -0.02(-0.05%) |
May 09, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 1 | +0.01(+0.02%) |
May 08, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 39 | +0.05(+0.16%) |
May 07, 2024 | 29.67 | 29.67 | 29.60 | 29.60 | 155 | +0.06(+0.19%) |
May 06, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 68 | +0.05(+0.17%) |
May 03, 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 632 | +0.04(+0.14%) |
May 02, 2024 | 29.50 | 29.50 | 29.39 | 29.45 | 3,430 | +0.04(+0.15%) |
May 01, 2024 | 29.47 | 29.47 | 29.41 | 29.41 | 422 | -0.04(-0.13%) |
Apr 30, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 1 | -0.01(-0.03%) |
Apr 29, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 21 | +0.03(+0.10%) |
Apr 26, 2024 | 29.50 | 29.51 | 29.37 | 29.43 | 1,043 | -0.02(-0.07%) |
Apr 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.08(-0.27%) |
Apr 24, 2024 | 29.45 | 29.53 | 29.45 | 29.53 | 100 | -0.02(-0.08%) |
Apr 23, 2024 | 29.43 | 29.55 | 29.43 | 29.55 | 588 | +0.02(+0.08%) |
Apr 22, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 37 | +0.02(+0.07%) |
Apr 19, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 100 | +0.03(+0.10%) |
Apr 18, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 314 | -0.04(-0.14%) |
Apr 17, 2024 | 29.49 | 29.52 | 29.45 | 29.52 | 1,391 | +0.07(+0.24%) |
Apr 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 50 | -0.07(-0.22%) |
Apr 15, 2024 | 29.50 | 29.52 | 29.45 | 29.52 | 616 | +0.02(+0.07%) |
Apr 12, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | +0.06(+0.22%) |
Apr 11, 2024 | 29.35 | 29.43 | 29.35 | 29.43 | 107 | -0.02(-0.07%) |
Apr 10, 2024 | 29.38 | 29.45 | 29.38 | 29.45 | 1,300 | -0.09(-0.30%) |
Apr 09, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 1 | +0.03(+0.11%) |
Apr 08, 2024 | 29.47 | 29.50 | 29.47 | 29.50 | 207 | +0.00(+0.02%) |
Apr 05, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.04(-0.15%) |
Apr 04, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 84 | -0.00(-0.00%) |
Apr 03, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29 | -0.06(-0.22%) |
Apr 02, 2024 | 29.60 | 29.63 | 29.60 | 29.61 | 999 | -0.04(-0.13%) |
Apr 01, 2024 | 29.67 | 29.68 | 29.64 | 29.65 | 1,077 | -0.20(-0.67%) |
Mar 28, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 192 | +0.06(+0.19%) |
Mar 27, 2024 | 29.77 | 29.80 | 29.77 | 29.80 | 620 | +0.00(+0.00%) |
Mar 26, 2024 | 29.84 | 29.84 | 29.80 | 29.80 | 100 | -0.00(-0.02%) |
Mar 25, 2024 | 29.84 | 29.87 | 29.78 | 29.80 | 6,686 | -0.02(-0.05%) |
Mar 22, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.01(+0.02%) |
Mar 21, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | -0.01(-0.03%) |
Mar 20, 2024 | 29.78 | 29.82 | 29.78 | 29.82 | 605 | -0.01(-0.03%) |
Mar 19, 2024 | 29.82 | 29.83 | 29.82 | 29.83 | 1,188 | +0.02(+0.07%) |
Mar 18, 2024 | 30.01 | 30.01 | 29.79 | 29.81 | 2,047 | +0.00(+0.00%) |
Mar 15, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 277 | +0.01(+0.03%) |
Mar 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -0.07(-0.23%) |
Mar 13, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 190 | +0.01(+0.02%) |
Mar 12, 2024 | 29.88 | 29.88 | 29.81 | 29.86 | 4,060 | -0.05(-0.17%) |
Mar 11, 2024 | 29.87 | 29.94 | 29.87 | 29.91 | 1,244 | -0.01(-0.03%) |
Mar 08, 2024 | 29.89 | 29.93 | 29.89 | 29.93 | 201 | +0.02(+0.07%) |
Mar 07, 2024 | 29.87 | 29.91 | 29.87 | 29.91 | 302 | +0.04(+0.12%) |
Mar 06, 2024 | 29.84 | 29.89 | 29.82 | 29.87 | 76,316 | +0.04(+0.12%) |
Mar 05, 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 161 | +0.04(+0.13%) |
Mar 04, 2024 | 29.74 | 29.80 | 29.74 | 29.80 | 453 | -0.01(-0.05%) |