Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 30.19 | 30.30 | 30.17 | 30.30 | 46,248 | +0.19(+0.63%) |
May 13, 2024 | 30.12 | 30.16 | 30.05 | 30.11 | 18,800 | +0.05(+0.17%) |
May 10, 2024 | 30.12 | 30.17 | 30.01 | 30.06 | 64,197 | +0.02(+0.07%) |
May 09, 2024 | 29.82 | 30.06 | 29.82 | 30.04 | 118,167 | +0.26(+0.87%) |
May 08, 2024 | 29.69 | 29.81 | 29.69 | 29.78 | 114,419 | -0.09(-0.30%) |
May 07, 2024 | 29.85 | 29.94 | 29.79 | 29.87 | 42,229 | +0.04(+0.13%) |
May 06, 2024 | 29.70 | 29.84 | 29.70 | 29.83 | 53,702 | +0.25(+0.85%) |
May 03, 2024 | 29.59 | 29.63 | 29.41 | 29.58 | 36,666 | +0.27(+0.92%) |
May 02, 2024 | 29.20 | 29.36 | 29.12 | 29.31 | 32,700 | +0.45(+1.56%) |
May 01, 2024 | 28.98 | 29.23 | 28.83 | 28.86 | 47,085 | -0.11(-0.38%) |
Apr 30, 2024 | 29.23 | 29.28 | 28.96 | 28.97 | 68,143 | -0.38(-1.29%) |
Apr 29, 2024 | 29.31 | 29.42 | 29.27 | 29.35 | 53,896 | +0.08(+0.27%) |
Apr 26, 2024 | 29.15 | 29.28 | 29.14 | 29.27 | 60,645 | +0.28(+0.96%) |
Apr 25, 2024 | 28.74 | 29.05 | 28.70 | 28.99 | 74,667 | -0.13(-0.45%) |
Apr 24, 2024 | 29.20 | 29.22 | 29.02 | 29.12 | 37,798 | -0.06(-0.20%) |
Apr 23, 2024 | 28.99 | 29.28 | 28.98 | 29.18 | 50,023 | +0.19(+0.66%) |
Apr 22, 2024 | 28.77 | 29.03 | 28.77 | 28.99 | 38,806 | +0.32(+1.12%) |
Apr 19, 2024 | 28.75 | 28.75 | 28.56 | 28.67 | 82,643 | +0.01(+0.03%) |
Apr 18, 2024 | 28.68 | 28.84 | 28.58 | 28.66 | 90,340 | -0.06(-0.21%) |
Apr 17, 2024 | 28.78 | 28.79 | 28.56 | 28.72 | 75,111 | +0.15(+0.53%) |
Apr 16, 2024 | 28.63 | 28.69 | 28.51 | 28.57 | 59,531 | -0.36(-1.24%) |
Apr 15, 2024 | 29.32 | 29.34 | 28.85 | 28.93 | 44,100 | -0.09(-0.31%) |
Apr 12, 2024 | 29.19 | 29.29 | 28.94 | 29.02 | 59,979 | -0.47(-1.59%) |
Apr 11, 2024 | 29.47 | 29.49 | 29.13 | 29.49 | 42,939 | +0.16(+0.55%) |
Apr 10, 2024 | 29.35 | 29.50 | 29.27 | 29.33 | 65,820 | -0.40(-1.35%) |
Apr 09, 2024 | 29.90 | 29.91 | 29.64 | 29.73 | 42,185 | +0.00(+0.00%) |
Apr 08, 2024 | 29.78 | 29.81 | 29.72 | 29.73 | 62,662 | +0.10(+0.34%) |
Apr 05, 2024 | 29.42 | 29.66 | 29.41 | 29.63 | 96,403 | +0.12(+0.41%) |
Apr 04, 2024 | 29.91 | 29.93 | 29.47 | 29.51 | 1,521,898 | -0.16(-0.54%) |
Apr 03, 2024 | 29.46 | 29.74 | 29.46 | 29.67 | 72,204 | +0.16(+0.54%) |
Apr 02, 2024 | 29.44 | 29.51 | 29.39 | 29.51 | 51,887 | -0.20(-0.67%) |
Apr 01, 2024 | 29.72 | 29.84 | 29.61 | 29.71 | 64,903 | -0.13(-0.44%) |
Mar 28, 2024 | 29.77 | 29.86 | 29.77 | 29.84 | 92,686 | -0.04(-0.13%) |
Mar 27, 2024 | 29.76 | 29.88 | 29.68 | 29.88 | 118,613 | +0.21(+0.71%) |
Mar 26, 2024 | 29.72 | 29.76 | 29.62 | 29.67 | 46,496 | +0.13(+0.44%) |
Mar 25, 2024 | 29.52 | 29.68 | 29.52 | 29.54 | 64,537 | -0.05(-0.17%) |
Mar 22, 2024 | 29.70 | 29.70 | 29.58 | 29.59 | 68,309 | -0.14(-0.47%) |
Mar 21, 2024 | 29.76 | 29.81 | 29.71 | 29.73 | 50,899 | +0.00(+0.00%) |
Mar 20, 2024 | 29.47 | 29.80 | 29.42 | 29.73 | 58,527 | +0.23(+0.78%) |
Mar 19, 2024 | 29.45 | 29.54 | 29.39 | 29.50 | 44,930 | +0.08(+0.27%) |
Mar 18, 2024 | 29.52 | 29.52 | 29.38 | 29.42 | 228,489 | +0.02(+0.07%) |
Mar 15, 2024 | 29.49 | 29.50 | 29.30 | 29.40 | 633,436 | -0.04(-0.12%) |
Mar 14, 2024 | 29.65 | 29.65 | 29.31 | 29.43 | 437,586 | -0.21(-0.73%) |
Mar 13, 2024 | 29.61 | 29.69 | 29.59 | 29.65 | 345,912 | -0.01(-0.03%) |
Mar 12, 2024 | 29.49 | 29.68 | 29.40 | 29.66 | 784,820 | +0.21(+0.71%) |
Mar 11, 2024 | 29.39 | 29.45 | 29.31 | 29.45 | 526,351 | -0.13(-0.44%) |
Mar 08, 2024 | 29.79 | 29.80 | 29.55 | 29.58 | 52,609 | -0.16(-0.54%) |
Mar 07, 2024 | 29.62 | 29.77 | 29.59 | 29.74 | 306,815 | +0.36(+1.23%) |
Mar 06, 2024 | 29.34 | 29.43 | 29.28 | 29.38 | 58,737 | +0.32(+1.10%) |
Mar 05, 2024 | 29.11 | 29.17 | 28.95 | 29.06 | 300,245 | -0.02(-0.07%) |
Mar 04, 2024 | 29.05 | 29.13 | 29.04 | 29.08 | 64,727 | -0.07(-0.24%) |