Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.55 | 29.55 | 29.49 | 29.52 | 2,634 | +0.32(+1.08%) |
May 09, 2024 | 29.04 | 29.24 | 29.04 | 29.20 | 957 | +0.26(+0.89%) |
May 08, 2024 | 28.83 | 28.95 | 28.83 | 28.95 | 4,269 | +0.14(+0.47%) |
May 07, 2024 | 28.93 | 28.96 | 28.81 | 28.81 | 3,896 | +0.17(+0.58%) |
May 06, 2024 | 28.60 | 28.68 | 28.60 | 28.64 | 3,318 | +0.25(+0.89%) |
May 03, 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 713 | +0.06(+0.23%) |
May 02, 2024 | 28.49 | 28.49 | 28.33 | 28.33 | 208 | +0.40(+1.42%) |
May 01, 2024 | 27.99 | 28.26 | 27.93 | 27.93 | 639 | +0.00(+0.01%) |
Apr 30, 2024 | 28.09 | 28.09 | 27.93 | 27.93 | 2,400 | -0.24(-0.85%) |
Apr 29, 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 798 | +0.08(+0.28%) |
Apr 26, 2024 | 28.21 | 28.21 | 28.07 | 28.09 | 823 | -0.04(-0.14%) |
Apr 25, 2024 | 28.22 | 28.22 | 28.13 | 28.13 | 1,101 | +0.23(+0.82%) |
Apr 24, 2024 | 27.93 | 27.93 | 27.90 | 27.90 | 292 | -0.10(-0.37%) |
Apr 23, 2024 | 27.84 | 28.03 | 27.84 | 28.00 | 1,542 | +0.30(+1.08%) |
Apr 22, 2024 | 27.55 | 27.70 | 27.55 | 27.70 | 625 | +0.41(+1.51%) |
Apr 19, 2024 | 27.26 | 27.29 | 27.26 | 27.29 | 120 | +0.26(+0.95%) |
Apr 18, 2024 | 26.95 | 27.03 | 26.95 | 27.03 | 150 | +0.30(+1.14%) |
Apr 17, 2024 | 26.88 | 26.88 | 26.73 | 26.73 | 200 | +0.18(+0.67%) |
Apr 16, 2024 | 27.03 | 27.03 | 26.55 | 26.55 | 191 | -0.38(-1.41%) |
Apr 15, 2024 | 27.30 | 27.30 | 26.93 | 26.93 | 284 | -0.03(-0.11%) |
Apr 12, 2024 | 27.16 | 27.16 | 26.96 | 26.96 | 114 | -0.34(-1.25%) |
Apr 11, 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 138 | -0.26(-0.94%) |
Apr 10, 2024 | 27.60 | 27.60 | 27.56 | 27.56 | 112 | -0.27(-0.98%) |
Apr 09, 2024 | 28.17 | 28.17 | 27.83 | 27.83 | 329 | -0.08(-0.30%) |
Apr 08, 2024 | 27.98 | 28.00 | 27.92 | 27.92 | 318 | +0.25(+0.89%) |
Apr 05, 2024 | 27.68 | 27.72 | 27.67 | 27.67 | 205 | +0.03(+0.12%) |
Apr 04, 2024 | 28.15 | 28.15 | 27.64 | 27.64 | 215 | -0.12(-0.44%) |
Apr 03, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 108 | +0.28(+1.02%) |
Apr 02, 2024 | 27.47 | 27.49 | 27.42 | 27.48 | 406 | +0.01(+0.04%) |
Apr 01, 2024 | 27.67 | 27.67 | 27.47 | 27.47 | 533 | -0.17(-0.62%) |
Mar 28, 2024 | 27.81 | 27.81 | 27.59 | 27.64 | 1,659 | +0.03(+0.11%) |
Mar 27, 2024 | 27.59 | 27.61 | 27.59 | 27.61 | 128 | +0.19(+0.70%) |
Mar 26, 2024 | 27.65 | 27.65 | 27.41 | 27.41 | 233 | +0.18(+0.65%) |
Mar 25, 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 115 | -0.08(-0.28%) |
Mar 22, 2024 | 27.45 | 27.45 | 27.32 | 27.32 | 112 | -0.09(-0.31%) |
Mar 21, 2024 | 27.33 | 27.40 | 27.33 | 27.40 | 128 | +0.34(+1.27%) |
Mar 20, 2024 | 26.68 | 27.06 | 26.68 | 27.06 | 1,801 | +0.32(+1.19%) |
Mar 19, 2024 | 26.79 | 26.79 | 26.74 | 26.74 | 100 | +0.04(+0.13%) |
Mar 18, 2024 | 26.87 | 26.87 | 26.70 | 26.70 | 1,238 | -0.02(-0.06%) |
Mar 15, 2024 | 26.75 | 26.75 | 26.72 | 26.72 | 101 | +0.18(+0.66%) |
Mar 14, 2024 | 26.92 | 26.92 | 26.54 | 26.54 | 201 | -0.34(-1.26%) |
Mar 13, 2024 | 26.94 | 26.94 | 26.88 | 26.88 | 411 | +0.01(+0.05%) |
Mar 12, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 320 | +0.15(+0.55%) |
Mar 11, 2024 | 26.60 | 26.78 | 26.60 | 26.72 | 306 | +0.01(+0.03%) |
Mar 08, 2024 | 26.86 | 26.86 | 26.71 | 26.71 | 303 | +0.15(+0.55%) |
Mar 07, 2024 | 26.60 | 26.60 | 26.49 | 26.57 | 301 | +0.26(+1.00%) |
Mar 06, 2024 | 26.45 | 26.45 | 26.31 | 26.31 | 2,905 | +0.17(+0.65%) |
Mar 05, 2024 | 26.14 | 26.19 | 26.14 | 26.14 | 408 | +0.11(+0.44%) |
Mar 04, 2024 | 26.00 | 26.02 | 26.00 | 26.02 | 105 | +0.04(+0.16%) |