Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.52 | 29.64 | 28.93 | 29.55 | 173,829 | +0.10(+0.34%) |
May 16, 2024 | 29.01 | 29.82 | 29.01 | 29.45 | 113,604 | -0.84(-2.77%) |
May 15, 2024 | 30.00 | 30.29 | 30.00 | 30.29 | 49,471 | +0.48(+1.61%) |
May 14, 2024 | 29.80 | 29.98 | 29.70 | 29.81 | 90,766 | +0.23(+0.78%) |
May 13, 2024 | 29.66 | 29.70 | 29.49 | 29.58 | 65,134 | -0.17(-0.57%) |
May 10, 2024 | 29.55 | 29.91 | 29.55 | 29.75 | 61,869 | -0.24(-0.80%) |
May 09, 2024 | 29.77 | 30.04 | 29.77 | 29.99 | 95,456 | +0.16(+0.54%) |
May 08, 2024 | 29.56 | 29.84 | 28.95 | 29.83 | 69,043 | -0.12(-0.40%) |
May 07, 2024 | 28.95 | 30.02 | 28.95 | 29.95 | 109,044 | -0.16(-0.53%) |
May 06, 2024 | 29.46 | 30.11 | 29.46 | 30.11 | 60,202 | +0.16(+0.53%) |
May 03, 2024 | 29.81 | 29.95 | 29.46 | 29.95 | 39,833 | +0.41(+1.39%) |
May 02, 2024 | 29.49 | 29.56 | 29.42 | 29.54 | 69,697 | +0.12(+0.41%) |
May 01, 2024 | 29.36 | 29.76 | 29.31 | 29.42 | 77,698 | -0.36(-1.21%) |
Apr 30, 2024 | 29.79 | 30.16 | 29.78 | 29.78 | 755,444 | +1.46(+5.16%) |
Apr 29, 2024 | 27.99 | 28.46 | 27.86 | 28.32 | 105,766 | +0.34(+1.22%) |
Apr 26, 2024 | 27.98 | 28.62 | 27.65 | 27.98 | 268,831 | +0.62(+2.27%) |
Apr 25, 2024 | 28.00 | 28.00 | 27.22 | 27.36 | 87,777 | -1.85(-6.33%) |
Apr 24, 2024 | 28.86 | 29.27 | 28.86 | 29.21 | 49,017 | +0.19(+0.65%) |
Apr 23, 2024 | 28.54 | 29.06 | 28.54 | 29.02 | 73,204 | +0.04(+0.14%) |
Apr 22, 2024 | 28.73 | 28.98 | 28.64 | 28.98 | 60,292 | +0.64(+2.26%) |
Apr 19, 2024 | 28.13 | 28.61 | 28.13 | 28.34 | 52,897 | -0.10(-0.35%) |
Apr 18, 2024 | 27.75 | 28.70 | 27.75 | 28.44 | 144,757 | +0.36(+1.28%) |
Apr 17, 2024 | 27.98 | 28.28 | 27.95 | 28.08 | 134,767 | -0.71(-2.45%) |
Apr 16, 2024 | 28.77 | 28.91 | 28.69 | 28.79 | 52,673 | -0.43(-1.47%) |
Apr 15, 2024 | 29.27 | 29.76 | 29.15 | 29.21 | 65,996 | -0.16(-0.53%) |
Apr 12, 2024 | 28.75 | 29.63 | 28.75 | 29.37 | 40,290 | -0.38(-1.26%) |
Apr 11, 2024 | 28.69 | 29.78 | 28.69 | 29.75 | 62,992 | +0.41(+1.38%) |
Apr 10, 2024 | 29.36 | 30.26 | 29.18 | 29.34 | 93,725 | -0.79(-2.62%) |
Apr 09, 2024 | 30.23 | 30.27 | 29.98 | 30.13 | 45,553 | -0.01(-0.02%) |
Apr 08, 2024 | 30.16 | 30.49 | 30.10 | 30.14 | 61,358 | +0.31(+1.02%) |
Apr 05, 2024 | 29.36 | 29.83 | 29.36 | 29.83 | 101,118 | +0.19(+0.64%) |
Apr 04, 2024 | 30.35 | 30.35 | 29.62 | 29.64 | 43,724 | -0.21(-0.70%) |
Apr 03, 2024 | 30.48 | 30.48 | 29.17 | 29.85 | 193,433 | +0.96(+3.32%) |
Apr 02, 2024 | 29.04 | 29.04 | 28.76 | 28.89 | 36,720 | -0.43(-1.47%) |