Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.38 | 30.42 | 30.35 | 30.35 | 478 | -0.02(-0.06%) |
May 15, 2024 | 30.30 | 30.37 | 30.24 | 30.37 | 4,628 | +0.23(+0.76%) |
May 14, 2024 | 30.06 | 30.14 | 30.01 | 30.14 | 3,091 | +0.15(+0.50%) |
May 13, 2024 | 30.20 | 30.20 | 29.98 | 29.99 | 1,255 | -0.08(-0.27%) |
May 10, 2024 | 30.10 | 30.10 | 29.99 | 30.07 | 4,118 | +0.06(+0.20%) |
May 09, 2024 | 29.82 | 30.01 | 29.82 | 30.01 | 3,006 | +0.25(+0.82%) |
May 08, 2024 | 29.70 | 29.77 | 29.70 | 29.77 | 2,945 | +0.08(+0.26%) |
May 07, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 78 | +0.13(+0.44%) |
May 06, 2024 | 29.48 | 29.56 | 29.41 | 29.56 | 9,135 | +0.25(+0.85%) |
May 03, 2024 | 29.29 | 29.33 | 29.20 | 29.31 | 11,757 | +0.13(+0.45%) |
May 02, 2024 | 29.13 | 29.25 | 29.13 | 29.18 | 4,081 | +0.18(+0.64%) |
May 01, 2024 | 29.05 | 29.05 | 28.98 | 29.00 | 2,016 | -0.09(-0.33%) |
Apr 30, 2024 | 29.25 | 29.26 | 29.09 | 29.09 | 3,134 | -0.35(-1.19%) |
Apr 29, 2024 | 29.41 | 29.44 | 29.37 | 29.44 | 2,697 | +0.12(+0.42%) |
Apr 26, 2024 | 29.25 | 29.40 | 29.25 | 29.32 | 762 | +0.02(+0.06%) |
Apr 25, 2024 | 29.10 | 29.32 | 29.10 | 29.30 | 9,883 | -0.06(-0.20%) |
Apr 24, 2024 | 29.26 | 29.36 | 29.18 | 29.36 | 12,328 | +0.03(+0.09%) |
Apr 23, 2024 | 29.28 | 29.37 | 29.28 | 29.33 | 562 | +0.29(+0.99%) |
Apr 22, 2024 | 28.84 | 29.04 | 28.84 | 29.04 | 613 | +0.22(+0.78%) |
Apr 19, 2024 | 28.83 | 28.83 | 28.76 | 28.82 | 2,101 | +0.13(+0.47%) |
Apr 18, 2024 | 28.72 | 28.87 | 28.69 | 28.69 | 685 | -0.02(-0.09%) |
Apr 17, 2024 | 28.77 | 28.77 | 28.59 | 28.71 | 3,793 | -0.04(-0.14%) |
Apr 16, 2024 | 28.98 | 28.98 | 28.72 | 28.75 | 871 | -0.13(-0.44%) |
Apr 15, 2024 | 29.32 | 29.36 | 28.84 | 28.88 | 1,811 | -0.12(-0.42%) |
Apr 12, 2024 | 29.01 | 29.06 | 28.97 | 29.00 | 10,585 | -0.45(-1.54%) |
Apr 11, 2024 | 29.34 | 29.45 | 29.23 | 29.45 | 2,523 | -0.08(-0.25%) |
Apr 10, 2024 | 29.50 | 29.53 | 29.46 | 29.53 | 3,247 | -0.30(-1.01%) |
Apr 09, 2024 | 29.80 | 29.83 | 29.70 | 29.83 | 7,060 | +0.00(+0.00%) |
Apr 08, 2024 | 29.90 | 29.90 | 29.82 | 29.83 | 7,017 | +0.00(+0.00%) |
Apr 05, 2024 | 29.61 | 29.85 | 29.61 | 29.83 | 6,770 | +0.25(+0.85%) |
Apr 04, 2024 | 30.00 | 30.00 | 29.55 | 29.58 | 9,310 | -0.26(-0.86%) |
Apr 03, 2024 | 29.80 | 29.87 | 29.78 | 29.84 | 4,330 | +0.12(+0.40%) |
Apr 02, 2024 | 29.75 | 29.75 | 29.66 | 29.72 | 23,145 | -0.22(-0.73%) |
Apr 01, 2024 | 29.97 | 29.97 | 29.92 | 29.94 | 14,010 | -0.09(-0.30%) |
Mar 28, 2024 | 30.04 | 30.06 | 29.99 | 30.03 | 2,477 | +0.11(+0.36%) |
Mar 27, 2024 | 29.73 | 29.92 | 29.92 | 1,859 | +0.38(+1.30%) | |
Mar 26, 2024 | 29.59 | 29.62 | 29.54 | 29.54 | 7,738 | +0.00(+0.00%) |
Mar 25, 2024 | 29.60 | 29.60 | 29.54 | 29.54 | 674 | -0.06(-0.19%) |
Mar 22, 2024 | 29.64 | 29.64 | 29.60 | 29.60 | 1,391 | -0.11(-0.38%) |
Mar 21, 2024 | 29.72 | 29.75 | 29.71 | 29.71 | 6,084 | +0.22(+0.75%) |
Mar 20, 2024 | 29.28 | 29.49 | 29.27 | 29.49 | 1,880 | +0.23(+0.79%) |
Mar 19, 2024 | 29.17 | 29.26 | 29.17 | 29.26 | 6,869 | +0.14(+0.49%) |
Mar 18, 2024 | 29.41 | 29.41 | 29.08 | 29.12 | 3,485 | +0.06(+0.20%) |
Mar 15, 2024 | 29.05 | 29.10 | 29.05 | 29.06 | 7,489 | -0.05(-0.17%) |
Mar 14, 2024 | 29.11 | 29.11 | 29.00 | 29.11 | 19,960 | -0.17(-0.58%) |
Mar 13, 2024 | 29.38 | 29.38 | 29.22 | 29.28 | 33,687 | +0.03(+0.09%) |
Mar 12, 2024 | 29.24 | 29.26 | 29.20 | 29.25 | 2,531 | +0.14(+0.47%) |
Mar 11, 2024 | 28.91 | 29.12 | 28.91 | 29.12 | 683 | +0.02(+0.06%) |
Mar 08, 2024 | 29.18 | 29.21 | 29.10 | 29.10 | 4,664 | -0.08(-0.27%) |
Mar 07, 2024 | 29.16 | 29.19 | 29.15 | 29.18 | 1,640 | +0.20(+0.69%) |
Mar 06, 2024 | 29.04 | 29.05 | 28.93 | 28.98 | 1,725 | +0.22(+0.76%) |
Mar 05, 2024 | 28.82 | 28.85 | 28.73 | 28.76 | 3,326 | -0.08(-0.27%) |
Mar 04, 2024 | 28.79 | 28.87 | 28.79 | 28.84 | 903 | +0.14(+0.49%) |