Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.42 | 29.52 | 29.30 | 29.34 | 2,967 | -0.37(-1.26%) |
May 21, 2024 | 29.81 | 29.81 | 29.69 | 29.71 | 784 | -0.12(-0.40%) |
May 20, 2024 | 29.84 | 29.90 | 29.72 | 29.83 | 2,249 | +0.12(+0.41%) |
May 17, 2024 | 29.55 | 29.72 | 29.43 | 29.71 | 1,766 | +0.12(+0.41%) |
May 16, 2024 | 29.70 | 29.70 | 29.55 | 29.59 | 3,784 | -0.01(-0.04%) |
May 15, 2024 | 29.55 | 29.60 | 29.52 | 29.60 | 1,166 | -0.11(-0.38%) |
May 14, 2024 | 29.63 | 29.78 | 29.57 | 29.72 | 2,329 | +0.15(+0.51%) |
May 13, 2024 | 29.57 | 29.59 | 29.56 | 29.56 | 751 | -0.12(-0.39%) |
May 10, 2024 | 29.69 | 29.69 | 29.55 | 29.68 | 912 | -0.13(-0.44%) |
May 09, 2024 | 29.73 | 29.82 | 29.58 | 29.81 | 4,548 | +0.31(+1.07%) |
May 08, 2024 | 29.42 | 29.57 | 29.42 | 29.50 | 6,022 | +0.08(+0.27%) |
May 07, 2024 | 29.43 | 29.43 | 29.31 | 29.42 | 5,355 | +0.19(+0.63%) |
May 06, 2024 | 29.27 | 29.31 | 29.16 | 29.23 | 4,391 | +0.24(+0.82%) |
May 03, 2024 | 29.00 | 29.05 | 28.84 | 28.99 | 3,819 | +0.22(+0.75%) |
May 02, 2024 | 28.76 | 28.91 | 28.76 | 28.78 | 1,667 | -0.12(-0.42%) |
May 01, 2024 | 28.44 | 28.90 | 28.34 | 28.90 | 3,694 | +0.11(+0.37%) |
Apr 30, 2024 | 29.25 | 29.32 | 28.79 | 28.79 | 5,286 | -0.65(-2.22%) |
Apr 29, 2024 | 29.35 | 29.45 | 29.32 | 29.45 | 5,614 | +0.17(+0.57%) |
Apr 26, 2024 | 29.31 | 29.35 | 29.12 | 29.28 | 10,975 | +0.08(+0.26%) |
Apr 25, 2024 | 29.60 | 29.60 | 28.89 | 29.21 | 3,725 | +0.04(+0.15%) |
Apr 24, 2024 | 30.16 | 30.16 | 29.00 | 29.16 | 3,151 | +0.05(+0.18%) |
Apr 23, 2024 | 28.97 | 29.14 | 28.97 | 29.11 | 1,075 | +0.01(+0.03%) |
Apr 22, 2024 | 29.09 | 29.19 | 28.97 | 29.10 | 2,920 | +0.12(+0.40%) |
Apr 19, 2024 | 28.95 | 29.08 | 28.94 | 28.99 | 4,095 | +0.28(+0.99%) |
Apr 18, 2024 | 28.89 | 28.99 | 28.57 | 28.70 | 6,441 | +0.01(+0.04%) |
Apr 17, 2024 | 28.95 | 28.95 | 28.57 | 28.69 | 2,415 | +0.06(+0.20%) |
Apr 16, 2024 | 28.86 | 28.86 | 28.57 | 28.63 | 1,811 | -0.35(-1.19%) |
Apr 15, 2024 | 29.54 | 29.54 | 28.95 | 28.98 | 3,517 | -0.24(-0.81%) |
Apr 12, 2024 | 29.76 | 29.86 | 29.22 | 29.22 | 15,429 | -0.34(-1.15%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.31 | 29.56 | 4,496 | -0.18(-0.61%) |
Apr 10, 2024 | 29.76 | 29.76 | 29.53 | 29.74 | 3,884 | -0.13(-0.44%) |
Apr 09, 2024 | 29.89 | 29.98 | 29.79 | 29.87 | 1,585 | +0.07(+0.23%) |
Apr 08, 2024 | 29.79 | 29.90 | 29.73 | 29.80 | 8,548 | +0.14(+0.47%) |
Apr 05, 2024 | 29.79 | 29.79 | 29.45 | 29.66 | 11,377 | +0.15(+0.50%) |
Apr 04, 2024 | 29.86 | 29.86 | 29.51 | 29.51 | 5,427 | -0.10(-0.33%) |
Apr 03, 2024 | 29.51 | 29.62 | 29.49 | 29.61 | 5,397 | +0.28(+0.96%) |
Apr 02, 2024 | 29.27 | 29.33 | 29.16 | 29.33 | 5,569 | +0.21(+0.72%) |
Apr 01, 2024 | 30.42 | 30.42 | 28.97 | 29.12 | 5,129 | +0.11(+0.37%) |
Mar 28, 2024 | 28.63 | 29.01 | 28.63 | 29.01 | 1,984 | +0.39(+1.35%) |
Mar 27, 2024 | 28.49 | 28.67 | 28.49 | 28.63 | 2,945 | +0.33(+1.16%) |
Mar 26, 2024 | 28.45 | 28.45 | 28.30 | 28.30 | 3,665 | -0.24(-0.83%) |
Mar 25, 2024 | 28.02 | 28.61 | 28.02 | 28.54 | 4,204 | +0.21(+0.76%) |
Mar 22, 2024 | 28.79 | 28.79 | 28.32 | 28.32 | 6,619 | -0.17(-0.59%) |
Mar 21, 2024 | 28.58 | 28.59 | 28.44 | 28.49 | 11,341 | +0.13(+0.44%) |
Mar 20, 2024 | 28.18 | 28.37 | 28.15 | 28.37 | 759 | +0.33(+1.18%) |
Mar 19, 2024 | 27.83 | 28.15 | 27.83 | 28.04 | 3,493 | +0.10(+0.36%) |
Mar 18, 2024 | 27.85 | 27.94 | 27.84 | 27.94 | 5,811 | +0.12(+0.45%) |
Mar 15, 2024 | 28.03 | 28.03 | 27.76 | 27.81 | 7,722 | +0.13(+0.46%) |
Mar 14, 2024 | 27.55 | 27.69 | 27.55 | 27.69 | 962 | -0.18(-0.66%) |
Mar 13, 2024 | 27.79 | 28.03 | 27.79 | 27.87 | 4,305 | +0.36(+1.30%) |
Mar 12, 2024 | 27.77 | 27.77 | 27.35 | 27.51 | 4,788 | +0.03(+0.12%) |
Mar 11, 2024 | 27.23 | 27.48 | 27.23 | 27.48 | 843 | +0.13(+0.46%) |
Mar 08, 2024 | 27.38 | 27.38 | 27.32 | 27.35 | 2,308 | -0.07(-0.26%) |
Mar 07, 2024 | 27.51 | 27.51 | 27.36 | 27.42 | 2,186 | +0.20(+0.73%) |
Mar 06, 2024 | 27.36 | 27.37 | 27.22 | 27.22 | 593 | +0.16(+0.61%) |
Mar 05, 2024 | 27.20 | 27.22 | 27.06 | 27.06 | 1,398 | +0.11(+0.40%) |
Mar 04, 2024 | 27.71 | 27.71 | 26.95 | 26.95 | 5,738 | -0.11(-0.42%) |