Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.31 | 29.55 | 29.31 | 29.47 | 10,299 | +0.03(+0.10%) |
May 21, 2024 | 29.43 | 29.53 | 29.41 | 29.44 | 2,889 | -0.10(-0.33%) |
May 20, 2024 | 29.44 | 29.56 | 29.43 | 29.54 | 6,234 | +0.10(+0.35%) |
May 17, 2024 | 29.52 | 29.52 | 29.40 | 29.43 | 4,182 | -0.11(-0.36%) |
May 16, 2024 | 29.45 | 29.54 | 29.45 | 29.54 | 1,410 | +0.02(+0.08%) |
May 15, 2024 | 29.49 | 29.55 | 29.42 | 29.51 | 3,609 | -0.02(-0.07%) |
May 14, 2024 | 29.54 | 29.73 | 29.41 | 29.53 | 3,178 | +0.11(+0.37%) |
May 13, 2024 | 29.52 | 29.56 | 29.42 | 29.42 | 3,512 | +0.04(+0.14%) |
May 10, 2024 | 29.33 | 29.39 | 29.23 | 29.39 | 1,023 | +0.17(+0.56%) |
May 09, 2024 | 29.13 | 29.28 | 29.13 | 29.22 | 7,434 | +0.23(+0.79%) |
May 08, 2024 | 28.80 | 29.13 | 28.79 | 28.99 | 1,676 | -0.04(-0.14%) |
May 07, 2024 | 29.16 | 29.16 | 29.00 | 29.03 | 25,086 | -0.19(-0.64%) |
May 06, 2024 | 29.13 | 29.25 | 29.05 | 29.22 | 5,177 | +0.36(+1.25%) |
May 03, 2024 | 29.00 | 29.10 | 28.86 | 28.86 | 3,281 | +0.34(+1.20%) |
May 02, 2024 | 28.30 | 28.52 | 28.16 | 28.52 | 3,732 | +0.37(+1.33%) |
May 01, 2024 | 27.97 | 28.43 | 27.97 | 28.14 | 1,737 | +0.24(+0.87%) |
Apr 30, 2024 | 28.35 | 28.35 | 27.90 | 27.90 | 2,783 | -0.55(-1.93%) |
Apr 29, 2024 | 28.43 | 28.61 | 28.43 | 28.45 | 17,109 | +0.05(+0.19%) |
Apr 26, 2024 | 28.45 | 28.45 | 28.32 | 28.40 | 4,873 | +0.15(+0.54%) |
Apr 25, 2024 | 28.21 | 28.36 | 28.07 | 28.24 | 3,114 | -0.45(-1.56%) |
Apr 24, 2024 | 28.50 | 28.72 | 28.50 | 28.69 | 2,712 | +0.04(+0.15%) |
Apr 23, 2024 | 28.58 | 28.79 | 28.58 | 28.65 | 7,297 | +0.36(+1.28%) |
Apr 22, 2024 | 28.50 | 28.50 | 28.20 | 28.28 | 5,185 | -0.06(-0.20%) |
Apr 19, 2024 | 28.29 | 28.37 | 28.23 | 28.34 | 1,756 | +0.15(+0.53%) |
Apr 18, 2024 | 28.21 | 28.27 | 28.16 | 28.19 | 136,416 | +0.06(+0.23%) |
Apr 17, 2024 | 28.32 | 28.35 | 28.13 | 28.13 | 13,112 | -0.02(-0.08%) |
Apr 16, 2024 | 28.17 | 28.19 | 28.06 | 28.15 | 3,892 | -0.17(-0.59%) |
Apr 15, 2024 | 28.81 | 28.86 | 28.28 | 28.32 | 10,464 | -0.24(-0.83%) |
Apr 12, 2024 | 28.80 | 28.80 | 28.55 | 28.55 | 4,875 | -0.56(-1.93%) |
Apr 11, 2024 | 28.91 | 29.16 | 28.74 | 29.11 | 3,081 | +0.29(+1.00%) |
Apr 10, 2024 | 28.96 | 28.96 | 28.60 | 28.83 | 7,667 | -0.49(-1.69%) |
Apr 09, 2024 | 29.27 | 29.35 | 29.27 | 29.32 | 1,322 | +0.15(+0.50%) |
Apr 08, 2024 | 29.17 | 29.35 | 29.16 | 29.18 | 10,954 | -0.13(-0.45%) |
Apr 05, 2024 | 29.25 | 29.37 | 29.19 | 29.31 | 4,579 | +0.00(+0.00%) |
Apr 04, 2024 | 29.95 | 29.95 | 29.31 | 29.31 | 6,326 | -0.60(-2.00%) |
Apr 03, 2024 | 29.56 | 29.91 | 29.56 | 29.91 | 2,011 | +0.41(+1.38%) |
Apr 02, 2024 | 29.48 | 29.50 | 29.41 | 29.50 | 3,077 | -0.19(-0.63%) |
Apr 01, 2024 | 30.14 | 30.14 | 29.58 | 29.69 | 10,094 | -0.11(-0.38%) |
Mar 28, 2024 | 29.77 | 29.85 | 29.72 | 29.80 | 2,833 | +0.09(+0.30%) |
Mar 27, 2024 | 29.50 | 29.71 | 29.46 | 29.71 | 237,059 | +0.36(+1.24%) |
Mar 26, 2024 | 29.37 | 29.46 | 29.35 | 29.35 | 3,253 | -0.02(-0.06%) |
Mar 25, 2024 | 29.34 | 29.39 | 29.29 | 29.36 | 7,361 | -0.01(-0.03%) |
Mar 22, 2024 | 29.54 | 29.54 | 29.34 | 29.37 | 7,028 | -0.26(-0.88%) |
Mar 21, 2024 | 29.62 | 29.71 | 29.60 | 29.64 | 2,236 | +0.08(+0.27%) |
Mar 20, 2024 | 29.23 | 29.56 | 29.03 | 29.56 | 3,088 | +0.39(+1.34%) |
Mar 19, 2024 | 29.04 | 29.17 | 29.04 | 29.17 | 1,731 | +0.10(+0.33%) |
Mar 18, 2024 | 29.02 | 29.17 | 29.00 | 29.07 | 3,398 | +0.21(+0.71%) |
Mar 15, 2024 | 28.86 | 28.99 | 28.86 | 28.87 | 13,443 | -0.12(-0.42%) |
Mar 14, 2024 | 29.29 | 29.29 | 28.89 | 28.99 | 2,927 | -0.33(-1.12%) |
Mar 13, 2024 | 29.22 | 29.45 | 29.22 | 29.32 | 3,449 | +0.07(+0.26%) |
Mar 12, 2024 | 29.40 | 29.40 | 29.17 | 29.24 | 4,190 | -0.08(-0.28%) |
Mar 11, 2024 | 28.94 | 29.39 | 28.94 | 29.32 | 10,325 | +0.36(+1.26%) |
Mar 08, 2024 | 28.94 | 29.11 | 28.89 | 28.96 | 13,058 | +0.07(+0.25%) |
Mar 07, 2024 | 28.82 | 28.94 | 28.76 | 28.89 | 15,138 | +0.28(+0.99%) |
Mar 06, 2024 | 28.52 | 28.71 | 28.48 | 28.60 | 7,291 | +0.05(+0.18%) |
Mar 05, 2024 | 28.57 | 28.70 | 28.54 | 28.55 | 12,515 | -0.13(-0.45%) |
Mar 04, 2024 | 29.01 | 29.02 | 28.63 | 28.68 | 31,954 | -0.37(-1.27%) |