Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.03 | 31.03 | 30.95 | 31.01 | 1,501 | +0.11(+0.36%) |
May 16, 2024 | 30.80 | 30.95 | 30.80 | 30.90 | 2,103 | +0.09(+0.30%) |
May 15, 2024 | 30.62 | 30.81 | 30.57 | 30.81 | 6,445 | +0.38(+1.24%) |
May 14, 2024 | 30.27 | 30.43 | 30.27 | 30.43 | 3,027 | +0.12(+0.39%) |
May 13, 2024 | 30.34 | 30.39 | 30.30 | 30.31 | 1,804 | +0.16(+0.55%) |
May 10, 2024 | 30.29 | 30.29 | 30.09 | 30.15 | 981 | -0.03(-0.09%) |
May 09, 2024 | 30.05 | 30.18 | 30.05 | 30.18 | 1,341 | +0.03(+0.10%) |
May 08, 2024 | 29.95 | 30.14 | 29.95 | 30.14 | 44,502 | -0.05(-0.18%) |
May 07, 2024 | 30.18 | 30.25 | 30.10 | 30.20 | 4,616 | -0.13(-0.43%) |
May 06, 2024 | 30.30 | 30.36 | 30.26 | 30.33 | 3,095 | +0.15(+0.51%) |
May 03, 2024 | 30.01 | 30.22 | 29.96 | 30.18 | 4,007 | +0.27(+0.90%) |
May 02, 2024 | 29.56 | 29.97 | 29.56 | 29.91 | 3,379 | +0.72(+2.46%) |
May 01, 2024 | 29.19 | 29.47 | 29.11 | 29.19 | 2,235 | -0.01(-0.04%) |
Apr 30, 2024 | 29.38 | 29.38 | 29.20 | 29.20 | 2,042 | -0.40(-1.36%) |
Apr 29, 2024 | 29.47 | 29.63 | 29.44 | 29.60 | 2,122 | +0.18(+0.60%) |
Apr 26, 2024 | 29.27 | 29.43 | 29.27 | 29.43 | 991 | +0.33(+1.13%) |
Apr 25, 2024 | 28.72 | 29.39 | 28.72 | 29.10 | 3,769 | +0.09(+0.32%) |
Apr 24, 2024 | 29.01 | 29.06 | 28.92 | 29.00 | 5,109 | +0.10(+0.33%) |
Apr 23, 2024 | 28.67 | 28.92 | 28.66 | 28.91 | 3,976 | +0.40(+1.40%) |
Apr 22, 2024 | 28.31 | 28.59 | 28.28 | 28.51 | 132,659 | +0.33(+1.17%) |
Apr 19, 2024 | 28.15 | 28.29 | 28.15 | 28.18 | 2,770 | -0.15(-0.52%) |
Apr 18, 2024 | 28.41 | 28.55 | 28.22 | 28.33 | 4,919 | -0.06(-0.20%) |
Apr 17, 2024 | 28.50 | 28.50 | 28.27 | 28.38 | 8,385 | -0.04(-0.15%) |
Apr 16, 2024 | 28.38 | 28.47 | 28.32 | 28.43 | 3,641 | -0.24(-0.85%) |
Apr 15, 2024 | 28.97 | 28.97 | 28.62 | 28.67 | 2,174 | -0.18(-0.63%) |
Apr 12, 2024 | 29.10 | 29.10 | 28.79 | 28.85 | 3,634 | -0.61(-2.07%) |
Apr 11, 2024 | 29.26 | 29.47 | 29.26 | 29.46 | 3,256 | +0.26(+0.89%) |
Apr 10, 2024 | 29.24 | 29.26 | 29.15 | 29.20 | 3,697 | -0.38(-1.27%) |
Apr 09, 2024 | 29.72 | 29.72 | 29.41 | 29.58 | 361,517 | +0.04(+0.13%) |
Apr 08, 2024 | 29.59 | 29.60 | 29.54 | 29.54 | 4,552 | +0.06(+0.19%) |
Apr 05, 2024 | 29.40 | 29.49 | 29.40 | 29.48 | 2,482 | -0.01(-0.02%) |
Apr 04, 2024 | 29.82 | 29.90 | 29.48 | 29.48 | 5,917 | -0.16(-0.53%) |
Apr 03, 2024 | 29.54 | 29.65 | 29.50 | 29.64 | 30,255 | +0.03(+0.08%) |
Apr 02, 2024 | 29.55 | 29.63 | 29.50 | 29.61 | 3,455 | +0.02(+0.08%) |
Apr 01, 2024 | 29.59 | 29.59 | 29.46 | 29.59 | 10,333 | +0.15(+0.49%) |
Mar 28, 2024 | 29.46 | 29.55 | 29.43 | 29.44 | 10,713 | +0.12(+0.41%) |
Mar 27, 2024 | 29.23 | 29.33 | 29.33 | 3,057 | +0.14(+0.47%) | |
Mar 26, 2024 | 29.25 | 29.25 | 29.19 | 29.19 | 1,646 | +0.10(+0.34%) |
Mar 25, 2024 | 29.17 | 29.17 | 29.07 | 29.09 | 1,646 | +0.01(+0.03%) |
Mar 22, 2024 | 29.06 | 29.09 | 29.05 | 29.08 | 2,423 | -0.19(-0.67%) |
Mar 21, 2024 | 29.39 | 29.39 | 29.22 | 29.27 | 2,954 | +0.13(+0.44%) |
Mar 20, 2024 | 28.97 | 29.23 | 28.97 | 29.15 | 1,791 | +0.30(+1.05%) |
Mar 19, 2024 | 28.74 | 28.92 | 28.74 | 28.84 | 4,663 | -0.05(-0.16%) |
Mar 18, 2024 | 29.00 | 29.02 | 28.89 | 28.89 | 14,528 | -0.13(-0.45%) |
Mar 15, 2024 | 29.12 | 29.12 | 28.96 | 29.02 | 8,036 | -0.21(-0.73%) |
Mar 14, 2024 | 29.26 | 29.28 | 29.20 | 29.24 | 3,272 | -0.16(-0.53%) |
Mar 13, 2024 | 29.39 | 29.43 | 29.39 | 29.39 | 3,334 | +0.16(+0.56%) |
Mar 12, 2024 | 29.10 | 29.26 | 29.07 | 29.23 | 7,490 | +0.35(+1.20%) |
Mar 11, 2024 | 28.94 | 28.95 | 28.87 | 28.88 | 6,436 | +0.00(+0.02%) |
Mar 08, 2024 | 28.97 | 28.97 | 28.82 | 28.88 | 2,451 | -0.07(-0.26%) |
Mar 07, 2024 | 28.83 | 28.97 | 28.83 | 28.95 | 3,389 | +0.13(+0.47%) |
Mar 06, 2024 | 28.95 | 28.95 | 28.82 | 28.82 | 3,106 | +0.36(+1.27%) |
Mar 05, 2024 | 28.63 | 28.63 | 28.40 | 28.46 | 3,395 | -0.31(-1.08%) |
Mar 04, 2024 | 28.85 | 28.85 | 28.76 | 28.77 | 3,341 | -0.07(-0.25%) |