Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.68 | 29.68 | 29.37 | 29.39 | 8,163 | -0.12(-0.39%) |
May 09, 2024 | 29.02 | 29.51 | 28.98 | 29.50 | 4,734 | +0.58(+1.99%) |
May 08, 2024 | 28.76 | 28.97 | 28.72 | 28.93 | 41,090 | +0.09(+0.32%) |
May 07, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 1,804 | +0.14(+0.49%) |
May 06, 2024 | 28.71 | 28.72 | 28.70 | 28.70 | 1,768 | +0.35(+1.24%) |
May 03, 2024 | 28.20 | 28.35 | 28.20 | 28.34 | 2,099 | +0.29(+1.02%) |
May 02, 2024 | 28.05 | 28.06 | 28.05 | 28.06 | 232 | +0.24(+0.86%) |
May 01, 2024 | 27.93 | 28.18 | 27.78 | 27.82 | 12,572 | -0.09(-0.32%) |
Apr 30, 2024 | 28.42 | 28.42 | 27.91 | 27.91 | 4,714 | -0.75(-2.63%) |
Apr 29, 2024 | 28.43 | 28.70 | 28.43 | 28.66 | 919 | +0.28(+1.00%) |
Apr 26, 2024 | 28.34 | 28.41 | 28.19 | 28.38 | 5,222 | +0.05(+0.18%) |
Apr 25, 2024 | 27.88 | 28.33 | 27.88 | 28.33 | 2,734 | +0.34(+1.21%) |
Apr 24, 2024 | 27.99 | 27.99 | 27.81 | 27.99 | 6,341 | -0.04(-0.14%) |
Apr 23, 2024 | 27.78 | 28.04 | 27.78 | 28.03 | 3,832 | +0.18(+0.66%) |
Apr 22, 2024 | 27.57 | 27.90 | 27.57 | 27.84 | 1,844 | -0.09(-0.33%) |
Apr 19, 2024 | 27.99 | 28.01 | 27.82 | 27.94 | 1,308 | +0.04(+0.14%) |
Apr 18, 2024 | 27.88 | 28.11 | 27.83 | 27.90 | 3,097 | +0.04(+0.16%) |
Apr 17, 2024 | 28.00 | 28.01 | 27.75 | 27.86 | 2,406 | +0.07(+0.24%) |
Apr 16, 2024 | 27.77 | 27.87 | 27.50 | 27.79 | 1,742 | -0.12(-0.45%) |
Apr 15, 2024 | 28.53 | 28.53 | 27.87 | 27.91 | 4,965 | -0.27(-0.95%) |
Apr 12, 2024 | 28.90 | 28.90 | 28.15 | 28.18 | 6,848 | -0.49(-1.71%) |
Apr 11, 2024 | 28.47 | 28.73 | 28.40 | 28.67 | 1,424 | +0.03(+0.12%) |
Apr 10, 2024 | 28.00 | 28.67 | 28.00 | 28.64 | 6,435 | +0.09(+0.31%) |
Apr 09, 2024 | 28.67 | 28.67 | 28.40 | 28.55 | 1,365 | -0.05(-0.18%) |
Apr 08, 2024 | 28.76 | 28.76 | 28.59 | 28.60 | 1,814 | -0.14(-0.49%) |
Apr 05, 2024 | 28.31 | 28.74 | 28.31 | 28.74 | 1,188 | +0.46(+1.63%) |
Apr 04, 2024 | 28.66 | 28.67 | 28.26 | 28.28 | 3,164 | -0.20(-0.70%) |
Apr 03, 2024 | 28.34 | 28.49 | 28.34 | 28.48 | 2,688 | +0.30(+1.05%) |
Apr 02, 2024 | 28.02 | 28.18 | 28.02 | 28.18 | 1,533 | +0.17(+0.60%) |
Apr 01, 2024 | 28.00 | 28.04 | 27.91 | 28.02 | 2,733 | +0.16(+0.58%) |
Mar 28, 2024 | 27.76 | 27.87 | 27.69 | 27.86 | 2,877 | +0.33(+1.21%) |
Mar 27, 2024 | 27.27 | 27.52 | 27.27 | 27.52 | 831 | +0.38(+1.41%) |
Mar 26, 2024 | 27.45 | 27.50 | 27.12 | 27.14 | 3,395 | -0.11(-0.39%) |
Mar 25, 2024 | 27.27 | 27.34 | 27.24 | 27.25 | 2,211 | +0.21(+0.78%) |
Mar 22, 2024 | 27.03 | 27.04 | 26.99 | 27.04 | 2,509 | -0.05(-0.18%) |
Mar 21, 2024 | 27.17 | 27.20 | 27.05 | 27.09 | 1,827 | +0.12(+0.46%) |
Mar 20, 2024 | 26.60 | 27.01 | 26.60 | 26.96 | 2,526 | +0.35(+1.33%) |
Mar 19, 2024 | 26.53 | 26.61 | 26.44 | 26.61 | 117,639 | +0.06(+0.24%) |
Mar 18, 2024 | 26.50 | 26.63 | 26.38 | 26.55 | 3,030 | +0.13(+0.49%) |
Mar 15, 2024 | 26.36 | 26.56 | 26.28 | 26.42 | 9,328 | +0.17(+0.65%) |
Mar 14, 2024 | 26.30 | 26.30 | 26.12 | 26.25 | 2,626 | -0.03(-0.12%) |
Mar 13, 2024 | 26.37 | 26.44 | 26.28 | 26.28 | 7,288 | +0.17(+0.67%) |
Mar 12, 2024 | 25.91 | 26.11 | 25.91 | 26.11 | 846 | -0.05(-0.17%) |
Mar 11, 2024 | 26.05 | 26.15 | 25.98 | 26.15 | 5,640 | +0.04(+0.14%) |
Mar 08, 2024 | 26.61 | 26.61 | 26.04 | 26.12 | 4,148 | -0.33(-1.27%) |
Mar 07, 2024 | 26.31 | 26.45 | 26.31 | 26.45 | 2,933 | +0.33(+1.27%) |
Mar 06, 2024 | 26.04 | 26.19 | 26.04 | 26.12 | 616 | +0.18(+0.69%) |
Mar 05, 2024 | 26.23 | 26.23 | 25.78 | 25.94 | 3,905 | +0.14(+0.53%) |
Mar 04, 2024 | 26.01 | 26.01 | 25.72 | 25.80 | 4,622 | +0.10(+0.40%) |