Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 29.02 | 29.02 | 28.93 | 28.94 | 4,263 | -0.19(-0.65%) |
May 15, 2024 | 28.81 | 29.13 | 28.79 | 29.13 | 2,983 | +0.56(+1.96%) |
May 14, 2024 | 28.56 | 28.59 | 28.44 | 28.57 | 4,937 | +0.19(+0.67%) |
May 13, 2024 | 28.43 | 28.43 | 28.31 | 28.38 | 6,178 | +0.19(+0.67%) |
May 10, 2024 | 28.27 | 28.27 | 28.19 | 28.19 | 3,053 | -0.12(-0.42%) |
May 09, 2024 | 28.13 | 28.31 | 28.11 | 28.31 | 26,350 | +0.20(+0.71%) |
May 08, 2024 | 28.04 | 28.22 | 28.04 | 28.11 | 11,273 | -0.13(-0.46%) |
May 07, 2024 | 28.40 | 28.46 | 28.24 | 28.24 | 17,194 | -0.14(-0.49%) |
May 06, 2024 | 28.22 | 28.38 | 28.22 | 28.38 | 586 | +0.35(+1.24%) |
May 03, 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 18,475 | +0.29(+1.03%) |
May 02, 2024 | 27.50 | 27.79 | 27.30 | 27.75 | 10,074 | +0.24(+0.86%) |
May 01, 2024 | 27.48 | 27.96 | 27.34 | 27.51 | 52,979 | -0.20(-0.72%) |
Apr 30, 2024 | 27.97 | 27.97 | 27.71 | 27.71 | 8,763 | -0.57(-2.03%) |
Apr 29, 2024 | 28.18 | 28.29 | 28.13 | 28.29 | 6,280 | +0.27(+0.98%) |
Apr 26, 2024 | 27.81 | 28.08 | 27.81 | 28.01 | 22,677 | +0.33(+1.19%) |
Apr 25, 2024 | 27.40 | 27.76 | 27.25 | 27.68 | 4,007 | +0.03(+0.11%) |
Apr 24, 2024 | 27.86 | 27.86 | 27.55 | 27.65 | 3,357 | -0.11(-0.38%) |
Apr 23, 2024 | 27.83 | 27.83 | 27.76 | 27.76 | 1,139 | +0.41(+1.48%) |
Apr 22, 2024 | 27.21 | 27.40 | 27.21 | 27.35 | 1,259 | +0.35(+1.30%) |
Apr 19, 2024 | 27.47 | 27.47 | 27.00 | 27.00 | 4,942 | -0.52(-1.89%) |
Apr 18, 2024 | 27.60 | 27.79 | 27.50 | 27.52 | 3,168 | -0.16(-0.58%) |
Apr 17, 2024 | 27.99 | 27.99 | 27.68 | 27.68 | 1,101 | -0.20(-0.72%) |
Apr 16, 2024 | 27.73 | 27.91 | 27.73 | 27.88 | 1,029 | +0.04(+0.14%) |
Apr 15, 2024 | 28.43 | 28.43 | 27.76 | 27.84 | 4,873 | -0.39(-1.38%) |
Apr 12, 2024 | 28.69 | 28.69 | 28.19 | 28.23 | 7,745 | -0.72(-2.49%) |
Apr 11, 2024 | 28.91 | 28.97 | 28.68 | 28.95 | 4,331 | +0.14(+0.49%) |
Apr 10, 2024 | 28.71 | 28.81 | 28.71 | 28.81 | 1,985 | -0.43(-1.47%) |
Apr 09, 2024 | 29.15 | 29.24 | 28.97 | 29.24 | 1,376 | +0.21(+0.72%) |
Apr 08, 2024 | 29.04 | 29.10 | 29.02 | 29.03 | 6,475 | +0.07(+0.24%) |
Apr 05, 2024 | 28.78 | 29.02 | 28.78 | 28.96 | 1,491 | +0.09(+0.31%) |
Apr 04, 2024 | 29.29 | 29.42 | 28.85 | 28.87 | 2,545 | -0.19(-0.65%) |
Apr 03, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 2,011 | -0.06(-0.21%) |
Apr 02, 2024 | 29.24 | 29.24 | 29.08 | 29.12 | 5,122 | -0.46(-1.55%) |
Apr 01, 2024 | 29.62 | 29.66 | 29.53 | 29.58 | 9,800 | -0.06(-0.20%) |
Mar 28, 2024 | 29.71 | 29.77 | 29.63 | 29.64 | 3,563 | -0.06(-0.20%) |
Mar 27, 2024 | 29.46 | 29.70 | 29.46 | 29.70 | 2,591 | +0.35(+1.19%) |
Mar 26, 2024 | 29.56 | 29.56 | 29.35 | 29.35 | 2,405 | +0.02(+0.07%) |
Mar 25, 2024 | 29.19 | 29.42 | 29.19 | 29.33 | 10,170 | +0.08(+0.27%) |
Mar 22, 2024 | 29.40 | 29.40 | 29.20 | 29.25 | 5,275 | -0.15(-0.51%) |
Mar 21, 2024 | 29.37 | 29.47 | 29.37 | 29.40 | 2,034 | +0.31(+1.06%) |
Mar 20, 2024 | 28.77 | 29.09 | 28.69 | 29.09 | 3,222 | +0.29(+1.01%) |
Mar 19, 2024 | 28.62 | 28.81 | 28.60 | 28.80 | 3,410 | -0.05(-0.17%) |
Mar 18, 2024 | 29.20 | 29.20 | 28.84 | 28.85 | 5,047 | -0.14(-0.48%) |
Mar 15, 2024 | 29.06 | 29.16 | 28.92 | 28.99 | 20,374 | -0.16(-0.55%) |
Mar 14, 2024 | 29.58 | 29.58 | 29.00 | 29.15 | 4,358 | -0.44(-1.48%) |
Mar 13, 2024 | 29.60 | 29.73 | 29.59 | 29.59 | 4,069 | -0.03(-0.10%) |
Mar 12, 2024 | 29.56 | 29.62 | 29.52 | 29.62 | 2,444 | +0.26(+0.88%) |
Mar 11, 2024 | 29.31 | 29.40 | 29.16 | 29.36 | 12,611 | -0.04(-0.13%) |
Mar 08, 2024 | 29.80 | 29.86 | 29.40 | 29.40 | 5,284 | -0.15(-0.51%) |
Mar 07, 2024 | 29.38 | 29.61 | 29.36 | 29.55 | 4,370 | +0.38(+1.30%) |
Mar 06, 2024 | 29.32 | 29.39 | 29.17 | 29.17 | 4,805 | +0.22(+0.76%) |
Mar 05, 2024 | 28.75 | 28.95 | 28.75 | 28.95 | 3,309 | -0.29(-0.99%) |
Mar 04, 2024 | 29.22 | 29.41 | 29.17 | 29.24 | 15,507 | +0.19(+0.65%) |