Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.29 | 30.29 | 30.20 | 30.20 | 1,035 | -0.17(-0.56%) |
May 15, 2024 | 30.21 | 30.37 | 30.16 | 30.37 | 24,070 | +0.32(+1.06%) |
May 14, 2024 | 29.93 | 30.05 | 29.93 | 30.05 | 901 | +0.22(+0.74%) |
May 13, 2024 | 29.95 | 29.95 | 29.83 | 29.83 | 114,747 | +0.01(+0.03%) |
May 10, 2024 | 29.88 | 29.88 | 29.82 | 29.82 | 586 | +0.02(+0.08%) |
May 09, 2024 | 29.71 | 29.80 | 29.71 | 29.80 | 940 | +0.21(+0.69%) |
May 08, 2024 | 29.57 | 29.60 | 29.53 | 29.59 | 1,955 | -0.05(-0.16%) |
May 07, 2024 | 29.64 | 29.64 | 29.59 | 29.64 | 1,058 | +0.05(+0.16%) |
May 06, 2024 | 29.54 | 29.59 | 29.49 | 29.59 | 2,082 | +0.25(+0.85%) |
May 03, 2024 | 29.33 | 29.35 | 29.32 | 29.34 | 949 | +0.27(+0.92%) |
May 02, 2024 | 28.95 | 29.10 | 28.86 | 29.07 | 1,336 | +0.34(+1.20%) |
May 01, 2024 | 28.73 | 28.81 | 28.66 | 28.73 | 8,663 | -0.07(-0.23%) |
Apr 30, 2024 | 29.06 | 29.13 | 28.79 | 28.79 | 2,085 | -0.37(-1.26%) |
Apr 29, 2024 | 29.13 | 29.22 | 29.13 | 29.16 | 4,073 | +0.12(+0.43%) |
Apr 26, 2024 | 28.98 | 29.07 | 28.98 | 29.04 | 1,008 | +0.22(+0.77%) |
Apr 25, 2024 | 28.72 | 28.84 | 28.71 | 28.81 | 10,908 | -0.13(-0.45%) |
Apr 24, 2024 | 28.98 | 28.98 | 28.95 | 28.95 | 183 | -0.04(-0.15%) |
Apr 23, 2024 | 28.82 | 29.03 | 28.82 | 28.99 | 5,272 | +0.33(+1.14%) |
Apr 22, 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 1,754 | +0.32(+1.12%) |
Apr 19, 2024 | 28.42 | 28.42 | 28.34 | 28.34 | 745 | -0.01(-0.05%) |
Apr 18, 2024 | 28.45 | 28.52 | 28.36 | 28.36 | 2,106 | -0.12(-0.41%) |
Apr 17, 2024 | 28.44 | 28.47 | 28.44 | 28.47 | 713 | +0.00(+0.01%) |
Apr 16, 2024 | 28.48 | 28.51 | 28.40 | 28.47 | 9,574 | -0.27(-0.93%) |
Apr 15, 2024 | 29.04 | 29.04 | 28.71 | 28.74 | 10,889 | -0.13(-0.45%) |
Apr 12, 2024 | 29.07 | 29.07 | 28.85 | 28.87 | 1,323 | -0.48(-1.63%) |
Apr 11, 2024 | 29.51 | 29.51 | 29.04 | 29.35 | 14,865 | +0.10(+0.35%) |
Apr 10, 2024 | 29.25 | 29.25 | 29.18 | 29.25 | 5,071 | -0.38(-1.27%) |
Apr 09, 2024 | 29.80 | 29.80 | 29.53 | 29.62 | 33,214 | -0.02(-0.05%) |
Apr 08, 2024 | 29.68 | 29.68 | 29.64 | 29.64 | 1,036 | +0.13(+0.45%) |
Apr 05, 2024 | 29.54 | 29.54 | 29.46 | 29.51 | 1,569 | +0.08(+0.27%) |
Apr 04, 2024 | 29.82 | 29.82 | 29.40 | 29.43 | 4,393 | -0.23(-0.78%) |
Apr 03, 2024 | 29.50 | 29.70 | 29.50 | 29.66 | 12,957 | +0.16(+0.53%) |
Apr 02, 2024 | 29.44 | 29.50 | 29.44 | 29.50 | 1,646 | -0.24(-0.80%) |
Apr 01, 2024 | 29.72 | 29.75 | 29.72 | 29.74 | 6,917 | -0.13(-0.44%) |
Mar 28, 2024 | 29.85 | 29.89 | 29.82 | 29.87 | 2,362 | -0.08(-0.26%) |
Mar 27, 2024 | 29.87 | 29.95 | 29.86 | 29.95 | 7,337 | +0.18(+0.60%) |
Mar 26, 2024 | 29.85 | 29.86 | 29.77 | 29.77 | 721 | +0.04(+0.14%) |
Mar 25, 2024 | 29.72 | 29.83 | 29.72 | 29.73 | 2,560 | -0.09(-0.31%) |
Mar 22, 2024 | 29.84 | 29.84 | 29.79 | 29.82 | 8,463 | -0.05(-0.17%) |
Mar 21, 2024 | 29.91 | 29.93 | 29.87 | 29.87 | 1,003 | -0.02(-0.08%) |
Mar 20, 2024 | 29.63 | 29.90 | 29.63 | 29.90 | 703 | +0.29(+0.99%) |
Mar 19, 2024 | 29.52 | 29.63 | 29.52 | 29.60 | 1,109 | +0.03(+0.10%) |
Mar 18, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 127 | -0.00(-0.00%) |
Mar 15, 2024 | 29.67 | 29.67 | 29.55 | 29.57 | 3,216 | -0.03(-0.12%) |
Mar 14, 2024 | 29.58 | 29.63 | 29.58 | 29.61 | 3,722 | -0.23(-0.77%) |
Mar 13, 2024 | 29.87 | 29.90 | 29.83 | 29.84 | 1,295 | -0.02(-0.06%) |
Mar 12, 2024 | 29.73 | 29.86 | 29.73 | 29.86 | 6,266 | +0.23(+0.78%) |
Mar 11, 2024 | 29.63 | 29.63 | 29.61 | 29.63 | 166,809 | -0.18(-0.62%) |
Mar 08, 2024 | 30.02 | 30.02 | 29.81 | 29.81 | 374 | -0.11(-0.36%) |
Mar 07, 2024 | 29.85 | 29.95 | 29.83 | 29.92 | 1,103 | +0.38(+1.27%) |
Mar 06, 2024 | 29.54 | 29.63 | 29.51 | 29.54 | 1,929 | +0.36(+1.23%) |
Mar 05, 2024 | 29.29 | 29.34 | 29.14 | 29.18 | 1,361 | -0.08(-0.26%) |
Mar 04, 2024 | 29.26 | 29.30 | 29.26 | 29.26 | 1,763 | -0.06(-0.21%) |