Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.45 | 29.45 | 29.36 | 29.43 | 10,825 | -0.11(-0.37%) |
May 09, 2024 | 29.35 | 29.56 | 29.35 | 29.54 | 17,477 | +0.18(+0.60%) |
May 08, 2024 | 29.32 | 29.36 | 29.26 | 29.36 | 10,474 | +0.18(+0.62%) |
May 07, 2024 | 29.25 | 29.25 | 29.18 | 29.18 | 12,909 | +0.08(+0.27%) |
May 06, 2024 | 29.11 | 29.11 | 29.05 | 29.10 | 8,878 | +0.26(+0.92%) |
May 03, 2024 | 28.85 | 28.85 | 28.82 | 28.84 | 10,961 | +0.15(+0.52%) |
May 02, 2024 | 28.60 | 28.73 | 28.60 | 28.69 | 11,481 | -0.01(-0.03%) |
May 01, 2024 | 28.66 | 28.89 | 28.65 | 28.70 | 11,116 | +0.05(+0.17%) |
Apr 30, 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 10,758 | -0.44(-1.52%) |
Apr 29, 2024 | 29.11 | 29.11 | 29.07 | 29.09 | 16,790 | +0.31(+1.09%) |
Apr 26, 2024 | 28.83 | 28.86 | 28.78 | 28.78 | 10,111 | +0.21(+0.72%) |
Apr 25, 2024 | 28.49 | 28.59 | 28.43 | 28.57 | 17,815 | -0.27(-0.94%) |
Apr 24, 2024 | 28.75 | 28.84 | 28.71 | 28.84 | 10,140 | +0.03(+0.12%) |
Apr 23, 2024 | 28.74 | 28.86 | 28.74 | 28.81 | 9,567 | +0.37(+1.28%) |
Apr 22, 2024 | 28.39 | 28.54 | 28.33 | 28.44 | 6,988 | +0.19(+0.68%) |
Apr 19, 2024 | 28.26 | 28.26 | 28.19 | 28.25 | 5,807 | +0.16(+0.56%) |
Apr 18, 2024 | 28.18 | 28.18 | 28.02 | 28.09 | 11,896 | +0.02(+0.07%) |
Apr 17, 2024 | 28.28 | 28.28 | 28.07 | 28.07 | 11,250 | -0.13(-0.47%) |
Apr 16, 2024 | 28.25 | 28.25 | 28.06 | 28.21 | 16,667 | -0.10(-0.36%) |
Apr 15, 2024 | 28.47 | 28.47 | 28.25 | 28.31 | 6,741 | -0.19(-0.66%) |
Apr 12, 2024 | 28.65 | 28.65 | 28.45 | 28.50 | 5,544 | -0.47(-1.63%) |
Apr 11, 2024 | 28.99 | 28.99 | 28.75 | 28.97 | 12,457 | -0.00(-0.00%) |
Apr 10, 2024 | 29.10 | 29.10 | 28.93 | 28.97 | 6,976 | -0.47(-1.61%) |
Apr 09, 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 13,515 | +0.14(+0.47%) |
Apr 08, 2024 | 29.30 | 29.40 | 29.30 | 29.30 | 12,765 | +0.11(+0.39%) |
Apr 05, 2024 | 29.08 | 29.22 | 29.08 | 29.19 | 3,014 | -0.02(-0.08%) |
Apr 04, 2024 | 29.63 | 29.63 | 29.21 | 29.21 | 10,604 | -0.09(-0.30%) |
Apr 03, 2024 | 29.38 | 29.38 | 29.30 | 29.30 | 12,475 | +0.05(+0.15%) |
Apr 02, 2024 | 29.48 | 29.48 | 29.19 | 29.25 | 13,311 | -0.35(-1.20%) |
Apr 01, 2024 | 29.86 | 29.86 | 29.61 | 29.61 | 9,545 | -0.25(-0.83%) |
Mar 28, 2024 | 29.87 | 29.89 | 29.86 | 29.86 | 13,916 | +0.14(+0.46%) |
Mar 27, 2024 | 29.53 | 29.72 | 29.72 | 11,394 | +0.43(+1.47%) | |
Mar 26, 2024 | 29.41 | 29.41 | 29.29 | 29.29 | 14,234 | -0.14(-0.49%) |
Mar 25, 2024 | 29.47 | 29.52 | 29.43 | 29.43 | 9,379 | -0.00(-0.01%) |
Mar 22, 2024 | 29.58 | 29.58 | 29.44 | 29.44 | 11,273 | -0.22(-0.74%) |
Mar 21, 2024 | 29.58 | 29.66 | 29.58 | 29.66 | 7,125 | +0.25(+0.85%) |
Mar 20, 2024 | 29.12 | 29.41 | 29.09 | 29.41 | 10,185 | +0.31(+1.05%) |
Mar 19, 2024 | 28.96 | 29.10 | 28.92 | 29.10 | 17,051 | +0.16(+0.54%) |
Mar 18, 2024 | 29.09 | 29.09 | 28.91 | 28.94 | 1,681 | -0.08(-0.29%) |
Mar 15, 2024 | 29.04 | 29.04 | 29.03 | 29.03 | 10,328 | +0.12(+0.42%) |
Mar 14, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 9,990 | -0.24(-0.83%) |
Mar 13, 2024 | 29.21 | 29.23 | 29.15 | 29.15 | 14,226 | +0.11(+0.38%) |
Mar 12, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 13,954 | +0.09(+0.30%) |
Mar 11, 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 12,446 | -0.04(-0.13%) |
Mar 08, 2024 | 28.89 | 29.07 | 28.89 | 28.99 | 10,298 | +0.14(+0.50%) |
Mar 07, 2024 | 28.86 | 28.89 | 28.80 | 28.84 | 12,281 | +0.22(+0.75%) |
Mar 06, 2024 | 28.55 | 28.66 | 28.55 | 28.63 | 9,722 | +0.12(+0.42%) |
Mar 05, 2024 | 28.65 | 28.65 | 28.51 | 28.51 | 11,629 | -0.21(-0.74%) |
Mar 04, 2024 | 27.61 | 28.79 | 27.61 | 28.72 | 8,821 | -0.01(-0.03%) |