Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.00 | 30.51 | 29.58 | 29.81 | 20,276 | -0.35(-1.16%) |
May 17, 2024 | 30.61 | 30.69 | 29.84 | 30.16 | 32,851 | -0.47(-1.53%) |
May 16, 2024 | 30.66 | 30.68 | 30.59 | 30.63 | 3,771 | -0.01(-0.03%) |
May 15, 2024 | 30.85 | 30.85 | 30.55 | 30.64 | 12,811 | -0.05(-0.16%) |
May 14, 2024 | 30.95 | 30.95 | 30.52 | 30.69 | 13,800 | -0.06(-0.20%) |
May 13, 2024 | 30.98 | 30.98 | 30.75 | 30.75 | 7,512 | -0.05(-0.16%) |
May 10, 2024 | 30.65 | 30.99 | 30.65 | 30.80 | 7,387 | -0.01(-0.03%) |
May 09, 2024 | 30.85 | 30.88 | 30.80 | 30.81 | 6,206 | -0.04(-0.13%) |
May 08, 2024 | 30.80 | 30.95 | 30.80 | 30.85 | 5,120 | -0.01(-0.03%) |
May 07, 2024 | 30.99 | 31.04 | 30.80 | 30.86 | 6,096 | -0.04(-0.13%) |
May 06, 2024 | 30.90 | 31.10 | 30.76 | 30.90 | 14,182 | -0.10(-0.32%) |
May 03, 2024 | 31.59 | 31.59 | 30.95 | 31.00 | 9,834 | +0.01(+0.03%) |
May 02, 2024 | 31.37 | 31.59 | 30.56 | 30.99 | 12,139 | +0.19(+0.62%) |
May 01, 2024 | 29.30 | 31.39 | 29.30 | 30.80 | 12,719 | +1.71(+5.88%) |
Apr 30, 2024 | 28.90 | 29.10 | 28.90 | 29.09 | 7,949 | +0.00(+0.00%) |
Apr 29, 2024 | 29.09 | 29.09 | 28.91 | 29.09 | 4,472 | +0.10(+0.34%) |
Apr 26, 2024 | 28.27 | 29.00 | 28.27 | 28.99 | 6,242 | +0.59(+2.08%) |
Apr 25, 2024 | 27.95 | 28.41 | 27.90 | 28.40 | 7,780 | +0.25(+0.89%) |
Apr 24, 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 2,725 | +0.05(+0.18%) |
Apr 23, 2024 | 28.00 | 28.25 | 27.91 | 28.10 | 5,048 | +0.10(+0.36%) |
Apr 22, 2024 | 27.76 | 28.12 | 27.76 | 28.00 | 5,098 | +0.25(+0.90%) |
Apr 19, 2024 | 27.75 | 28.25 | 27.53 | 27.75 | 9,761 | -0.05(-0.18%) |
Apr 18, 2024 | 27.40 | 27.82 | 27.40 | 27.80 | 5,574 | +0.25(+0.91%) |
Apr 17, 2024 | 27.40 | 27.65 | 27.30 | 27.55 | 9,053 | +0.07(+0.25%) |
Apr 16, 2024 | 27.31 | 27.69 | 27.30 | 27.48 | 5,596 | -0.02(-0.07%) |
Apr 15, 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 2,311 | -0.20(-0.72%) |
Apr 12, 2024 | 27.73 | 27.79 | 27.57 | 27.70 | 5,734 | -0.07(-0.25%) |
Apr 11, 2024 | 27.76 | 27.77 | 27.53 | 27.77 | 5,534 | +0.00(+0.00%) |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 945 | -0.12(-0.43%) |
Apr 09, 2024 | 27.99 | 27.99 | 27.89 | 27.89 | 1,764 | -0.01(-0.04%) |
Apr 08, 2024 | 28.00 | 28.00 | 27.70 | 27.90 | 1,747 | +0.00(+0.00%) |
Apr 05, 2024 | 27.99 | 27.99 | 27.90 | 27.90 | 1,567 | +0.06(+0.22%) |
Apr 04, 2024 | 27.97 | 27.97 | 27.84 | 27.84 | 8,986 | +0.04(+0.14%) |
Apr 03, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 1,799 | -0.05(-0.18%) |
Apr 02, 2024 | 27.73 | 27.97 | 27.70 | 27.85 | 3,300 | -0.09(-0.32%) |
Apr 01, 2024 | 27.95 | 27.95 | 27.85 | 27.94 | 2,150 | +0.09(+0.32%) |
Mar 28, 2024 | 28.00 | 28.00 | 27.80 | 27.85 | 4,432 | +0.00(+0.00%) |
Mar 27, 2024 | 27.98 | 28.00 | 27.70 | 27.85 | 7,789 | +0.15(+0.54%) |
Mar 26, 2024 | 28.00 | 28.00 | 27.46 | 27.70 | 5,905 | -0.15(-0.54%) |
Mar 25, 2024 | 27.90 | 27.90 | 27.75 | 27.85 | 6,238 | +0.08(+0.27%) |
Mar 22, 2024 | 27.70 | 27.77 | 27.70 | 27.77 | 1,526 | -0.01(-0.02%) |
Mar 21, 2024 | 27.88 | 27.88 | 27.60 | 27.78 | 2,015 | +0.28(+1.02%) |
Mar 20, 2024 | 27.40 | 27.80 | 27.38 | 27.50 | 3,895 | +0.11(+0.40%) |
Mar 19, 2024 | 27.63 | 27.90 | 27.39 | 27.39 | 11,195 | -0.21(-0.76%) |
Mar 18, 2024 | 27.60 | 27.79 | 26.95 | 27.60 | 11,312 | -0.10(-0.36%) |
Mar 15, 2024 | 27.71 | 27.90 | 27.68 | 27.70 | 28,830 | +0.06(+0.22%) |
Mar 14, 2024 | 27.35 | 27.77 | 27.31 | 27.64 | 3,927 | +0.12(+0.44%) |
Mar 13, 2024 | 27.55 | 27.90 | 27.52 | 27.52 | 2,437 | -0.23(-0.83%) |
Mar 12, 2024 | 27.60 | 27.90 | 27.59 | 27.75 | 3,823 | -0.05(-0.18%) |
Mar 11, 2024 | 27.44 | 27.80 | 27.44 | 27.80 | 2,190 | -0.03(-0.11%) |
Mar 08, 2024 | 27.99 | 27.99 | 27.83 | 27.83 | 1,211 | +0.25(+0.91%) |
Mar 07, 2024 | 27.88 | 27.95 | 27.26 | 27.58 | 2,686 | -0.01(-0.04%) |
Mar 06, 2024 | 27.64 | 28.00 | 27.49 | 27.59 | 4,678 | +0.22(+0.80%) |
Mar 05, 2024 | 26.50 | 27.64 | 26.50 | 27.37 | 3,174 | +0.74(+2.78%) |
Mar 04, 2024 | 26.54 | 27.14 | 26.54 | 26.63 | 1,858 | +0.05(+0.19%) |