Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.02 | 29.02 | 28.82 | 28.85 | 21,183 | -0.08(-0.28%) |
May 09, 2024 | 28.68 | 28.93 | 28.68 | 28.93 | 34,741 | +0.42(+1.47%) |
May 08, 2024 | 28.64 | 28.68 | 28.50 | 28.51 | 28,436 | -0.44(-1.52%) |
May 07, 2024 | 28.93 | 29.10 | 28.93 | 28.95 | 27,872 | +0.15(+0.52%) |
May 06, 2024 | 28.74 | 28.82 | 28.72 | 28.80 | 25,796 | +0.43(+1.50%) |
May 03, 2024 | 28.43 | 28.43 | 28.36 | 28.37 | 26,092 | +0.29(+1.02%) |
May 02, 2024 | 27.84 | 28.30 | 27.69 | 28.09 | 60,389 | +0.41(+1.48%) |
May 01, 2024 | 27.68 | 27.68 | 27.59 | 27.68 | 25,827 | -0.06(-0.21%) |
Apr 30, 2024 | 28.11 | 28.23 | 27.73 | 27.73 | 25,601 | -0.55(-1.93%) |
Apr 29, 2024 | 28.18 | 28.29 | 28.14 | 28.28 | 41,596 | +0.22(+0.78%) |
Apr 26, 2024 | 28.09 | 28.13 | 28.06 | 28.06 | 23,744 | +0.04(+0.13%) |
Apr 25, 2024 | 27.84 | 28.10 | 27.72 | 28.03 | 50,746 | -0.09(-0.33%) |
Apr 24, 2024 | 28.21 | 28.21 | 28.02 | 28.12 | 26,884 | +0.01(+0.03%) |
Apr 23, 2024 | 27.67 | 28.22 | 27.67 | 28.11 | 24,677 | +0.56(+2.03%) |
Apr 22, 2024 | 27.50 | 27.68 | 27.36 | 27.55 | 17,393 | +0.18(+0.66%) |
Apr 19, 2024 | 27.41 | 27.41 | 27.27 | 27.37 | 16,350 | -0.01(-0.05%) |
Apr 18, 2024 | 27.67 | 27.67 | 27.36 | 27.38 | 31,719 | -0.22(-0.80%) |
Apr 17, 2024 | 27.84 | 27.84 | 27.61 | 27.61 | 27,229 | -0.30(-1.09%) |
Apr 16, 2024 | 27.95 | 28.01 | 27.80 | 27.91 | 84,292 | -0.09(-0.32%) |
Apr 15, 2024 | 28.38 | 28.38 | 27.96 | 28.00 | 21,597 | -0.36(-1.27%) |
Apr 12, 2024 | 28.49 | 28.54 | 28.25 | 28.36 | 14,939 | -0.49(-1.71%) |
Apr 11, 2024 | 28.71 | 28.85 | 28.70 | 28.85 | 29,464 | +0.04(+0.12%) |
Apr 10, 2024 | 29.02 | 29.02 | 28.80 | 28.82 | 17,645 | -0.53(-1.82%) |
Apr 09, 2024 | 29.33 | 29.36 | 29.16 | 29.35 | 34,058 | +0.06(+0.20%) |
Apr 08, 2024 | 29.32 | 29.39 | 29.29 | 29.29 | 36,113 | +0.05(+0.17%) |
Apr 05, 2024 | 29.09 | 29.24 | 29.09 | 29.24 | 3,579 | +0.34(+1.18%) |
Apr 04, 2024 | 29.43 | 29.43 | 28.90 | 28.90 | 25,845 | -0.26(-0.89%) |
Apr 03, 2024 | 29.05 | 29.25 | 29.03 | 29.16 | 69,120 | -0.01(-0.03%) |
Apr 02, 2024 | 29.13 | 29.17 | 29.07 | 29.17 | 69,763 | -0.52(-1.75%) |
Apr 01, 2024 | 29.80 | 29.83 | 29.67 | 29.69 | 24,235 | -0.42(-1.38%) |
Mar 28, 2024 | 30.06 | 30.15 | 30.03 | 30.11 | 60,372 | +0.18(+0.61%) |
Mar 27, 2024 | 29.79 | 29.92 | 29.71 | 29.92 | 44,150 | +0.35(+1.19%) |
Mar 26, 2024 | 29.64 | 29.69 | 29.55 | 29.57 | 32,823 | +0.01(+0.03%) |
Mar 25, 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 25,642 | -0.30(-0.99%) |
Mar 22, 2024 | 29.79 | 29.87 | 29.78 | 29.86 | 30,979 | -0.12(-0.39%) |
Mar 21, 2024 | 29.95 | 30.04 | 29.94 | 29.97 | 20,071 | +0.43(+1.45%) |
Mar 20, 2024 | 29.33 | 29.55 | 29.29 | 29.55 | 20,382 | +0.27(+0.94%) |
Mar 19, 2024 | 28.96 | 29.27 | 28.95 | 29.27 | 41,446 | +0.28(+0.97%) |
Mar 18, 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 6,439 | +0.09(+0.32%) |
Mar 15, 2024 | 28.95 | 29.02 | 28.89 | 28.90 | 28,536 | -0.10(-0.33%) |
Mar 14, 2024 | 29.05 | 29.05 | 28.84 | 28.99 | 26,812 | -0.28(-0.95%) |
Mar 13, 2024 | 29.33 | 29.39 | 29.27 | 29.27 | 34,988 | +0.09(+0.30%) |
Mar 12, 2024 | 29.12 | 29.25 | 29.09 | 29.19 | 42,721 | +0.23(+0.80%) |
Mar 11, 2024 | 28.91 | 28.97 | 28.91 | 28.96 | 31,365 | -0.21(-0.74%) |
Mar 08, 2024 | 29.53 | 29.55 | 29.17 | 29.17 | 23,481 | -0.32(-1.10%) |
Mar 07, 2024 | 29.43 | 29.52 | 29.43 | 29.49 | 31,216 | +0.41(+1.41%) |
Mar 06, 2024 | 29.09 | 29.26 | 29.05 | 29.08 | 30,718 | +0.26(+0.89%) |
Mar 05, 2024 | 28.81 | 28.92 | 28.73 | 28.83 | 44,128 | -0.40(-1.38%) |
Mar 04, 2024 | 29.20 | 29.30 | 29.20 | 29.23 | 22,631 | +0.03(+0.11%) |