Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 212 | +0.31(+1.03%) |
May 17, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 110 | +0.11(+0.38%) |
May 16, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 106 | -0.19(-0.63%) |
May 15, 2024 | 29.93 | 30.22 | 29.82 | 30.22 | 570 | +0.67(+2.27%) |
May 14, 2024 | 29.35 | 29.55 | 29.20 | 29.55 | 1,327 | +0.38(+1.31%) |
May 13, 2024 | 29.18 | 29.18 | 29.17 | 29.17 | 311 | -0.05(-0.16%) |
May 10, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | +0.02(+0.07%) |
May 09, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 37 | -0.02(-0.05%) |
May 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 5 | -0.18(-0.60%) |
May 07, 2024 | 29.48 | 29.49 | 29.38 | 29.38 | 346 | -0.21(-0.70%) |
May 06, 2024 | 29.43 | 29.59 | 29.43 | 29.59 | 743 | +0.46(+1.58%) |
May 03, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | +0.68(+2.38%) |
May 02, 2024 | 28.18 | 28.45 | 28.18 | 28.45 | 254 | +0.27(+0.96%) |
May 01, 2024 | 27.88 | 28.21 | 27.88 | 28.18 | 610 | -0.16(-0.55%) |
Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 116 | -0.79(-2.71%) |
Apr 29, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 152 | -0.04(-0.14%) |
Apr 26, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 100 | +0.83(+2.92%) |
Apr 25, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 54 | +0.01(+0.04%) |
Apr 24, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 93 | -0.11(-0.37%) |
Apr 23, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 36 | +0.54(+1.93%) |
Apr 22, 2024 | 27.85 | 27.90 | 27.85 | 27.90 | 303 | +0.44(+1.59%) |
Apr 19, 2024 | 27.94 | 27.94 | 27.46 | 27.46 | 312 | -0.94(-3.32%) |
Apr 18, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 77 | -0.05(-0.18%) |
Apr 17, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 178 | -0.49(-1.68%) |
Apr 16, 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 4,022 | +0.08(+0.28%) |
Apr 15, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 126 | -0.61(-2.06%) |
Apr 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 100 | -0.68(-2.26%) |
Apr 11, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 88 | +0.53(+1.80%) |
Apr 10, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 44 | +0.10(+0.34%) |
Apr 09, 2024 | 29.73 | 29.73 | 29.37 | 29.52 | 458 | -0.21(-0.70%) |
Apr 08, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 132 | +0.04(+0.13%) |
Apr 05, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 100 | +0.45(+1.53%) |
Apr 04, 2024 | 29.69 | 29.69 | 29.24 | 29.24 | 294 | -0.50(-1.67%) |
Apr 03, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | +0.23(+0.78%) |
Apr 02, 2024 | 29.47 | 29.51 | 29.47 | 29.51 | 244 | -0.30(-1.00%) |
Apr 01, 2024 | 29.71 | 29.81 | 29.71 | 29.81 | 1,153 | +0.22(+0.74%) |
Mar 28, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 100 | +0.11(+0.36%) |
Mar 27, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 54 | -0.12(-0.40%) |
Mar 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 17 | -0.24(-0.81%) |
Mar 25, 2024 | 29.88 | 30.02 | 29.84 | 29.84 | 1,337 | +0.07(+0.24%) |
Mar 22, 2024 | 29.87 | 29.87 | 29.77 | 29.77 | 542 | +0.13(+0.45%) |
Mar 21, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 3 | +0.24(+0.83%) |
Mar 20, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 82 | +0.47(+1.64%) |
Mar 19, 2024 | 28.43 | 28.92 | 28.43 | 28.92 | 653 | -0.10(-0.35%) |
Mar 18, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 46 | +0.28(+0.98%) |
Mar 15, 2024 | 28.78 | 28.78 | 28.74 | 28.74 | 156 | -0.08(-0.27%) |
Mar 14, 2024 | 29.25 | 29.28 | 28.82 | 28.82 | 892 | -0.23(-0.80%) |
Mar 13, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 3 | -0.17(-0.58%) |
Mar 12, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 108 | +0.63(+2.21%) |
Mar 11, 2024 | 28.70 | 28.80 | 28.59 | 28.59 | 489 | -0.58(-1.97%) |
Mar 08, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 100 | -0.54(-1.81%) |
Mar 07, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 130 | +0.51(+1.73%) |
Mar 06, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 30 | +0.55(+1.92%) |
Mar 05, 2024 | 28.86 | 28.95 | 28.64 | 28.64 | 459 | -0.67(-2.30%) |
Mar 04, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 22 | +0.03(+0.10%) |