Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.11 | 31.11 | 30.91 | 30.91 | 3,355 | -0.11(-0.34%) |
May 09, 2024 | 30.59 | 31.04 | 30.59 | 31.02 | 1,804 | +0.56(+1.83%) |
May 08, 2024 | 30.38 | 30.53 | 30.32 | 30.46 | 3,132 | +0.13(+0.44%) |
May 07, 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 1,467 | +0.29(+0.98%) |
May 06, 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 18,102 | +0.30(+1.02%) |
May 03, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 557 | +0.19(+0.66%) |
May 02, 2024 | 29.24 | 29.54 | 29.14 | 29.54 | 4,604 | +0.54(+1.85%) |
May 01, 2024 | 28.95 | 29.11 | 28.95 | 29.00 | 5,815 | -0.01(-0.05%) |
Apr 30, 2024 | 29.31 | 29.31 | 29.01 | 29.01 | 839 | -0.41(-1.40%) |
Apr 29, 2024 | 29.68 | 29.68 | 29.37 | 29.43 | 2,190 | +0.05(+0.18%) |
Apr 26, 2024 | 29.30 | 29.39 | 29.30 | 29.37 | 749 | +0.14(+0.48%) |
Apr 25, 2024 | 28.89 | 29.24 | 28.89 | 29.23 | 4,961 | -0.09(-0.30%) |
Apr 24, 2024 | 29.70 | 29.70 | 29.27 | 29.32 | 16,492 | -0.03(-0.12%) |
Apr 23, 2024 | 29.06 | 29.48 | 29.06 | 29.36 | 1,376 | +0.60(+2.08%) |
Apr 22, 2024 | 28.67 | 28.94 | 28.67 | 28.76 | 4,796 | +0.16(+0.54%) |
Apr 19, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 591 | +0.15(+0.54%) |
Apr 18, 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 2,079 | +0.01(+0.05%) |
Apr 17, 2024 | 28.72 | 28.72 | 28.38 | 28.43 | 3,089 | -0.14(-0.50%) |
Apr 16, 2024 | 28.50 | 28.58 | 28.50 | 28.58 | 530 | -0.01(-0.03%) |
Apr 15, 2024 | 29.22 | 29.22 | 28.59 | 28.59 | 7,780 | -0.41(-1.41%) |
Apr 12, 2024 | 29.39 | 29.39 | 28.88 | 28.99 | 3,425 | -0.50(-1.69%) |
Apr 11, 2024 | 29.45 | 29.49 | 29.24 | 29.49 | 1,285 | +0.07(+0.25%) |
Apr 10, 2024 | 29.41 | 29.50 | 29.31 | 29.42 | 9,036 | -0.25(-0.83%) |
Apr 09, 2024 | 29.94 | 29.94 | 29.59 | 29.67 | 6,960 | -0.21(-0.69%) |
Apr 08, 2024 | 29.85 | 29.91 | 29.85 | 29.87 | 9,606 | +0.02(+0.08%) |
Apr 05, 2024 | 29.60 | 29.85 | 29.60 | 29.85 | 4,848 | +0.36(+1.23%) |
Apr 04, 2024 | 29.90 | 29.90 | 29.49 | 29.49 | 517 | -0.22(-0.75%) |
Apr 03, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 2,000 | +0.24(+0.82%) |
Apr 02, 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 695 | -0.31(-1.04%) |
Apr 01, 2024 | 29.77 | 29.80 | 29.69 | 29.78 | 16,797 | -0.09(-0.29%) |
Mar 28, 2024 | 29.86 | 29.92 | 29.81 | 29.86 | 7,536 | +0.25(+0.85%) |
Mar 27, 2024 | 29.40 | 29.61 | 29.61 | 8,748 | +0.27(+0.93%) | |
Mar 26, 2024 | 29.57 | 29.57 | 29.34 | 29.34 | 61,807 | -0.12(-0.40%) |
Mar 25, 2024 | 29.55 | 29.58 | 29.45 | 29.46 | 1,135 | +0.08(+0.28%) |
Mar 22, 2024 | 29.43 | 29.43 | 29.36 | 29.37 | 760 | -0.17(-0.57%) |
Mar 21, 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 1,250 | +0.31(+1.07%) |
Mar 20, 2024 | 28.78 | 29.23 | 28.78 | 29.23 | 542 | +0.43(+1.49%) |
Mar 19, 2024 | 28.63 | 28.80 | 28.63 | 28.80 | 631 | +0.12(+0.42%) |
Mar 18, 2024 | 28.71 | 28.75 | 28.68 | 28.68 | 3,750 | -0.00(-0.01%) |
Mar 15, 2024 | 28.71 | 28.71 | 28.68 | 28.68 | 576 | +0.06(+0.20%) |
Mar 14, 2024 | 28.74 | 28.74 | 28.60 | 28.63 | 6,418 | -0.35(-1.22%) |
Mar 13, 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 2,774 | +0.09(+0.30%) |
Mar 12, 2024 | 28.85 | 28.91 | 28.84 | 28.89 | 14,646 | +0.13(+0.46%) |
Mar 11, 2024 | 28.92 | 28.92 | 28.68 | 28.76 | 1,064 | -0.17(-0.60%) |
Mar 08, 2024 | 29.07 | 29.07 | 28.93 | 28.93 | 3,103 | -0.03(-0.09%) |
Mar 07, 2024 | 28.84 | 28.96 | 28.83 | 28.96 | 2,862 | +0.31(+1.07%) |
Mar 06, 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 1,164 | +0.34(+1.20%) |
Mar 05, 2024 | 28.45 | 28.58 | 28.31 | 28.31 | 31,355 | -0.26(-0.92%) |
Mar 04, 2024 | 28.64 | 28.64 | 28.58 | 28.58 | 506 | +0.03(+0.11%) |