Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.52 | 30.21 | 29.52 | 29.89 | 16,483 | +0.22(+0.74%) |
May 21, 2024 | 29.31 | 30.28 | 29.31 | 29.67 | 3,602 | -0.01(-0.03%) |
May 20, 2024 | 29.02 | 30.48 | 29.02 | 29.68 | 10,780 | -0.55(-1.82%) |
May 17, 2024 | 30.50 | 30.67 | 30.01 | 30.23 | 9,331 | +0.10(+0.33%) |
May 16, 2024 | 29.43 | 30.27 | 29.43 | 30.13 | 16,927 | +0.03(+0.10%) |
May 15, 2024 | 30.10 | 30.44 | 29.40 | 30.10 | 33,794 | +0.00(+0.00%) |
May 14, 2024 | 30.06 | 30.28 | 29.85 | 30.10 | 7,926 | +0.17(+0.57%) |
May 13, 2024 | 30.25 | 30.48 | 29.90 | 29.93 | 8,600 | -0.04(-0.13%) |
May 10, 2024 | 30.31 | 30.36 | 29.84 | 29.97 | 5,894 | -0.16(-0.53%) |
May 09, 2024 | 29.90 | 30.25 | 29.00 | 30.13 | 31,230 | -0.22(-0.72%) |
May 08, 2024 | 29.48 | 30.35 | 29.48 | 30.35 | 26,153 | +0.83(+2.81%) |
May 07, 2024 | 30.01 | 30.96 | 29.50 | 29.52 | 9,741 | -0.77(-2.54%) |
May 06, 2024 | 30.28 | 30.62 | 29.73 | 30.29 | 13,454 | +0.01(+0.03%) |
May 03, 2024 | 30.00 | 30.53 | 30.00 | 30.28 | 9,355 | +0.51(+1.71%) |
May 02, 2024 | 29.50 | 30.18 | 29.30 | 29.77 | 14,630 | +0.74(+2.55%) |
May 01, 2024 | 28.60 | 29.64 | 28.60 | 29.03 | 19,771 | +0.30(+1.04%) |
Apr 30, 2024 | 29.00 | 29.00 | 28.61 | 28.73 | 8,210 | -0.88(-2.97%) |
Apr 29, 2024 | 29.59 | 29.70 | 29.27 | 29.61 | 9,768 | -0.13(-0.44%) |
Apr 26, 2024 | 29.85 | 29.95 | 29.51 | 29.74 | 10,513 | +0.41(+1.40%) |
Apr 25, 2024 | 29.49 | 29.49 | 28.48 | 29.33 | 22,301 | -0.26(-0.88%) |
Apr 24, 2024 | 28.98 | 29.79 | 28.95 | 29.59 | 10,543 | +0.29(+0.99%) |
Apr 23, 2024 | 29.64 | 29.66 | 28.91 | 29.30 | 13,899 | -0.36(-1.21%) |
Apr 22, 2024 | 29.50 | 30.01 | 29.04 | 29.66 | 9,790 | +0.13(+0.44%) |
Apr 19, 2024 | 28.11 | 29.53 | 28.11 | 29.53 | 11,893 | +1.23(+4.35%) |
Apr 18, 2024 | 28.08 | 28.76 | 27.93 | 28.30 | 23,178 | +0.66(+2.39%) |
Apr 17, 2024 | 27.70 | 28.68 | 27.40 | 27.64 | 22,758 | -0.08(-0.29%) |
Apr 16, 2024 | 28.35 | 28.50 | 27.63 | 27.72 | 17,434 | -1.06(-3.68%) |
Apr 15, 2024 | 28.87 | 29.68 | 28.61 | 28.78 | 11,658 | -0.09(-0.31%) |
Apr 12, 2024 | 28.26 | 28.87 | 27.88 | 28.87 | 20,255 | -0.23(-0.79%) |
Apr 11, 2024 | 28.80 | 29.13 | 28.56 | 29.10 | 12,861 | +0.17(+0.59%) |
Apr 10, 2024 | 28.61 | 29.28 | 28.42 | 28.93 | 30,977 | -0.18(-0.62%) |
Apr 09, 2024 | 28.91 | 29.53 | 28.91 | 29.11 | 5,653 | -0.22(-0.75%) |
Apr 08, 2024 | 29.02 | 29.60 | 29.02 | 29.33 | 7,122 | +0.01(+0.03%) |
Apr 05, 2024 | 29.51 | 29.58 | 29.32 | 29.32 | 4,248 | -0.26(-0.88%) |
Apr 04, 2024 | 29.45 | 29.94 | 29.45 | 29.58 | 7,541 | +0.08(+0.27%) |
Apr 03, 2024 | 28.76 | 30.00 | 28.65 | 29.50 | 21,543 | +0.44(+1.51%) |
Apr 02, 2024 | 29.47 | 29.65 | 28.43 | 29.06 | 21,788 | -0.65(-2.19%) |
Apr 01, 2024 | 30.16 | 30.16 | 29.21 | 29.71 | 9,286 | -0.65(-2.14%) |
Mar 28, 2024 | 30.24 | 30.55 | 30.00 | 30.36 | 11,573 | -0.19(-0.62%) |
Mar 27, 2024 | 30.00 | 30.66 | 29.77 | 30.55 | 17,539 | +0.68(+2.28%) |
Mar 26, 2024 | 30.00 | 30.15 | 29.71 | 29.87 | 12,426 | -0.45(-1.48%) |
Mar 25, 2024 | 29.99 | 30.45 | 29.70 | 30.32 | 7,671 | +0.04(+0.13%) |
Mar 22, 2024 | 31.51 | 31.51 | 30.20 | 30.28 | 9,180 | -1.19(-3.78%) |
Mar 21, 2024 | 30.68 | 31.68 | 30.31 | 31.47 | 30,839 | +1.06(+3.49%) |
Mar 20, 2024 | 29.39 | 30.73 | 29.28 | 30.41 | 12,366 | +1.02(+3.48%) |
Mar 19, 2024 | 29.87 | 30.32 | 29.39 | 29.39 | 7,902 | +0.10(+0.34%) |
Mar 18, 2024 | 30.27 | 30.27 | 29.29 | 29.29 | 10,896 | -0.92(-3.05%) |
Mar 15, 2024 | 28.31 | 30.51 | 28.31 | 30.21 | 33,154 | +1.11(+3.82%) |
Mar 14, 2024 | 29.03 | 29.79 | 28.70 | 29.10 | 24,719 | -0.16(-0.54%) |
Mar 13, 2024 | 29.65 | 29.71 | 28.50 | 29.26 | 16,066 | -0.17(-0.57%) |
Mar 12, 2024 | 29.92 | 30.12 | 29.21 | 29.43 | 8,069 | -0.49(-1.63%) |
Mar 11, 2024 | 30.02 | 30.37 | 29.46 | 29.91 | 9,493 | -0.06(-0.20%) |
Mar 08, 2024 | 30.10 | 30.70 | 29.62 | 29.97 | 11,192 | +0.15(+0.50%) |
Mar 07, 2024 | 29.09 | 30.10 | 29.09 | 29.82 | 9,654 | +0.33(+1.11%) |
Mar 06, 2024 | 29.79 | 29.79 | 29.33 | 29.50 | 8,010 | +0.07(+0.24%) |
Mar 05, 2024 | 28.32 | 30.01 | 28.32 | 29.43 | 10,619 | -0.13(-0.44%) |
Mar 04, 2024 | 29.78 | 29.78 | 28.78 | 29.55 | 12,140 | +0.53(+1.81%) |