Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.06 | 30.06 | 29.94 | 30.00 | 8,163 | -0.20(-0.66%) |
May 17, 2024 | 30.16 | 30.21 | 30.03 | 30.20 | 8,568 | +0.15(+0.50%) |
May 16, 2024 | 29.95 | 30.10 | 29.92 | 30.05 | 26,824 | +0.09(+0.30%) |
May 15, 2024 | 29.73 | 29.97 | 29.71 | 29.96 | 16,780 | +0.35(+1.18%) |
May 14, 2024 | 29.58 | 29.61 | 29.58 | 29.61 | 39,607 | +0.19(+0.65%) |
May 13, 2024 | 29.44 | 29.51 | 29.38 | 29.42 | 364,853 | +0.14(+0.48%) |
May 10, 2024 | 29.29 | 29.29 | 29.19 | 29.28 | 7,163 | +0.15(+0.50%) |
May 09, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 1,900,345 | +0.10(+0.34%) |
May 08, 2024 | 28.89 | 29.09 | 28.89 | 29.04 | 4,505 | -0.05(-0.18%) |
May 07, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 865 | -0.19(-0.66%) |
May 06, 2024 | 29.14 | 29.35 | 29.14 | 29.28 | 3,258 | +0.07(+0.24%) |
May 03, 2024 | 29.17 | 29.30 | 29.12 | 29.21 | 4,700 | +0.25(+0.85%) |
May 02, 2024 | 28.65 | 29.08 | 28.64 | 28.96 | 1,765 | +0.74(+2.61%) |
May 01, 2024 | 28.27 | 28.51 | 28.21 | 28.23 | 1,916 | -0.11(-0.40%) |
Apr 30, 2024 | 28.41 | 28.43 | 28.32 | 28.34 | 2,393 | -0.24(-0.84%) |
Apr 29, 2024 | 28.44 | 28.61 | 28.44 | 28.58 | 1,010 | +0.27(+0.97%) |
Apr 26, 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 468 | +0.33(+1.17%) |
Apr 25, 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 1,890 | +0.03(+0.10%) |
Apr 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 2,999 | +0.10(+0.38%) |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 3,532 | +0.26(+0.92%) |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 23,431 | +0.40(+1.47%) |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 2,233 | -0.24(-0.89%) |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 1,678 | +0.14(+0.53%) |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 43,746 | -0.00(-0.01%) |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 2,413 | -0.35(-1.26%) |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 5,398,228 | -0.29(-1.04%) |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 558 | -0.63(-2.20%) |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 2,398,488 | +0.22(+0.79%) |
Apr 10, 2024 | 28.34 | 28.34 | 28.27 | 28.34 | 2,501 | -0.44(-1.54%) |
Apr 09, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 11,337 | +0.23(+0.81%) |
Apr 08, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 5,258,750 | +0.17(+0.59%) |
Apr 05, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 2,505 | +0.03(+0.11%) |
Apr 04, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 1,778 | -0.10(-0.36%) |
Apr 03, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 1,219 | +0.05(+0.17%) |
Apr 02, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 5,692 | +0.06(+0.20%) |
Apr 01, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 6,028 | +0.01(+0.04%) |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 10,581 | +0.13(+0.46%) |
Mar 27, 2024 | 28.13 | 28.21 | 28.13 | 28.21 | 9,413 | +0.01(+0.03%) |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 4,244 | -0.07(-0.24%) |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 5,076 | +0.04(+0.14%) |
Mar 22, 2024 | 28.21 | 28.23 | 28.21 | 28.23 | 214 | -0.16(-0.56%) |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 6,607 | +0.00(+0.01%) |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 3,989 | +0.31(+1.09%) |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 3,429 | -0.16(-0.57%) |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 1,282 | +0.05(+0.18%) |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 2,656 | -0.14(-0.50%) |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 9,782 | -0.14(-0.50%) |
Mar 13, 2024 | 28.57 | 28.65 | 28.47 | 28.47 | 8,869 | -0.12(-0.41%) |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 2,210 | +0.31(+1.10%) |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 2,310,075 | -0.02(-0.07%) |
Mar 08, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 12,394 | +0.10(+0.37%) |
Mar 07, 2024 | 27.95 | 28.22 | 27.95 | 28.20 | 36,059 | +0.22(+0.77%) |
Mar 06, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 1,711 | +0.42(+1.52%) |
Mar 05, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 7,692 | -0.30(-1.07%) |
Mar 04, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 3,089 | -0.08(-0.29%) |