Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 30.15 | 30.47 | 29.96 | 30.47 | 3,143 | +0.47(+1.57%) |
May 10, 2024 | 30.21 | 30.25 | 29.49 | 30.00 | 6,707 | -0.05(-0.17%) |
May 09, 2024 | 30.24 | 30.24 | 29.70 | 30.05 | 2,057 | +0.36(+1.20%) |
May 08, 2024 | 29.00 | 29.99 | 28.79 | 29.70 | 18,512 | +0.71(+2.43%) |
May 07, 2024 | 27.32 | 28.99 | 27.21 | 28.99 | 2,768 | +1.39(+5.04%) |
May 06, 2024 | 27.85 | 27.86 | 27.20 | 27.60 | 3,582 | -0.35(-1.25%) |
May 03, 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 1,152 | -0.15(-0.53%) |
May 02, 2024 | 27.70 | 28.10 | 27.70 | 28.10 | 686 | +0.35(+1.26%) |
May 01, 2024 | 27.97 | 28.50 | 27.75 | 27.75 | 9,838 | +0.01(+0.04%) |
Apr 30, 2024 | 28.01 | 28.01 | 27.48 | 27.74 | 1,693 | -0.71(-2.50%) |
Apr 29, 2024 | 28.33 | 28.88 | 28.33 | 28.45 | 4,407 | -0.27(-0.95%) |
Apr 26, 2024 | 28.00 | 28.72 | 27.70 | 28.72 | 1,914 | +0.72(+2.58%) |
Apr 25, 2024 | 28.00 | 28.21 | 27.51 | 28.00 | 1,829 | +0.00(+0.00%) |
Apr 24, 2024 | 28.60 | 28.60 | 27.93 | 28.00 | 2,088 | +0.05(+0.18%) |
Apr 23, 2024 | 28.55 | 29.31 | 27.81 | 27.95 | 3,890 | -0.09(-0.32%) |
Apr 22, 2024 | 28.98 | 28.98 | 27.85 | 28.04 | 4,223 | -0.83(-2.87%) |
Apr 19, 2024 | 29.05 | 29.27 | 28.43 | 28.87 | 13,169 | -0.22(-0.76%) |
Apr 18, 2024 | 29.45 | 29.45 | 28.88 | 29.09 | 8,875 | -0.51(-1.72%) |
Apr 17, 2024 | 28.68 | 29.77 | 28.56 | 29.60 | 14,796 | +0.99(+3.46%) |
Apr 16, 2024 | 29.05 | 29.05 | 28.50 | 28.61 | 2,716 | -0.44(-1.51%) |
Apr 15, 2024 | 28.50 | 29.75 | 27.75 | 29.05 | 21,329 | +0.84(+2.99%) |
Apr 12, 2024 | 28.10 | 28.29 | 27.80 | 28.21 | 7,285 | -0.09(-0.33%) |
Apr 11, 2024 | 27.70 | 28.46 | 27.36 | 28.30 | 13,566 | +0.04(+0.14%) |
Apr 10, 2024 | 27.00 | 28.26 | 26.38 | 28.26 | 8,900 | +1.26(+4.67%) |
Apr 09, 2024 | 28.50 | 28.50 | 27.00 | 27.00 | 4,363 | -1.49(-5.23%) |
Apr 08, 2024 | 27.77 | 28.79 | 27.01 | 28.49 | 12,628 | +0.72(+2.59%) |
Apr 05, 2024 | 26.40 | 28.90 | 26.00 | 27.77 | 38,494 | +1.97(+7.64%) |
Apr 04, 2024 | 25.59 | 26.30 | 25.59 | 25.80 | 13,275 | +0.06(+0.23%) |
Apr 03, 2024 | 24.46 | 25.74 | 24.17 | 25.74 | 13,504 | +0.87(+3.50%) |
Apr 02, 2024 | 24.69 | 24.87 | 23.01 | 24.87 | 6,490 | +0.37(+1.52%) |
Apr 01, 2024 | 24.20 | 24.68 | 23.43 | 24.50 | 12,795 | +0.69(+2.89%) |
Mar 28, 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 2,178 | +0.01(+0.04%) |
Mar 27, 2024 | 24.25 | 24.25 | 23.20 | 23.80 | 3,553 | -0.19(-0.79%) |
Mar 26, 2024 | 23.52 | 24.69 | 23.45 | 23.99 | 5,156 | +0.54(+2.30%) |
Mar 25, 2024 | 22.22 | 23.45 | 22.22 | 23.45 | 12,206 | +1.35(+6.11%) |
Mar 22, 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 1,477 | +0.55(+2.55%) |
Mar 21, 2024 | 22.07 | 22.09 | 21.55 | 21.55 | 3,339 | -0.51(-2.32%) |
Mar 20, 2024 | 21.74 | 22.06 | 21.50 | 22.06 | 6,668 | +0.31(+1.43%) |
Mar 19, 2024 | 21.61 | 21.75 | 21.61 | 21.75 | 1,046 | +0.00(+0.00%) |
Mar 18, 2024 | 21.65 | 21.98 | 21.60 | 21.75 | 1,054 | +0.00(+0.00%) |
Mar 15, 2024 | 21.77 | 21.99 | 21.19 | 21.75 | 2,072 | -0.15(-0.68%) |
Mar 14, 2024 | 21.70 | 21.90 | 21.45 | 21.90 | 1,054 | +0.20(+0.92%) |
Mar 13, 2024 | 21.72 | 21.90 | 21.61 | 21.70 | 19,606 | -0.03(-0.14%) |
Mar 12, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 490 | +0.14(+0.66%) |
Mar 11, 2024 | 21.40 | 21.70 | 21.40 | 21.59 | 4,124 | -0.17(-0.79%) |
Mar 08, 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 1,183 | +0.00(+0.00%) |
Mar 07, 2024 | 22.00 | 22.00 | 21.01 | 21.76 | 9,403 | -0.29(-1.30%) |
Mar 06, 2024 | 22.20 | 22.20 | 22.00 | 22.05 | 1,862 | -0.23(-1.01%) |
Mar 05, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 820 | -0.32(-1.40%) |
Mar 04, 2024 | 22.89 | 22.89 | 22.59 | 22.59 | 4,316 | +0.00(+0.02%) |