Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 30.92 | 30.95 | 30.82 | 30.83 | 16,240 | +0.10(+0.33%) |
May 10, 2024 | 30.76 | 30.78 | 30.71 | 30.73 | 17,835 | +0.11(+0.36%) |
May 09, 2024 | 30.49 | 30.65 | 30.46 | 30.62 | 25,648 | +0.32(+1.06%) |
May 08, 2024 | 30.23 | 30.34 | 30.23 | 30.30 | 18,636 | +0.07(+0.23%) |
May 07, 2024 | 30.28 | 30.34 | 30.23 | 30.23 | 21,739 | +0.09(+0.30%) |
May 06, 2024 | 30.16 | 30.19 | 30.13 | 30.14 | 15,467 | +0.18(+0.60%) |
May 03, 2024 | 29.88 | 29.96 | 29.83 | 29.96 | 16,991 | +0.31(+1.05%) |
May 02, 2024 | 29.47 | 29.70 | 29.47 | 29.65 | 18,024 | +0.22(+0.75%) |
May 01, 2024 | 29.33 | 29.50 | 29.33 | 29.43 | 18,228 | +0.01(+0.04%) |
Apr 30, 2024 | 29.64 | 29.64 | 29.42 | 29.42 | 15,744 | -0.23(-0.79%) |
Apr 29, 2024 | 29.58 | 29.65 | 29.57 | 29.65 | 27,496 | +0.28(+0.94%) |
Apr 26, 2024 | 29.21 | 29.40 | 29.21 | 29.37 | 16,348 | +0.21(+0.74%) |
Apr 25, 2024 | 28.99 | 29.20 | 28.96 | 29.16 | 28,463 | +0.03(+0.10%) |
Apr 24, 2024 | 29.04 | 29.13 | 28.99 | 29.13 | 18,494 | -0.07(-0.23%) |
Apr 23, 2024 | 29.19 | 29.22 | 29.16 | 29.20 | 15,341 | +0.32(+1.11%) |
Apr 22, 2024 | 28.75 | 28.91 | 28.71 | 28.88 | 11,336 | +0.42(+1.48%) |
Apr 19, 2024 | 28.46 | 28.46 | 28.36 | 28.45 | 10,121 | +0.04(+0.16%) |
Apr 18, 2024 | 28.42 | 28.49 | 28.34 | 28.41 | 21,295 | -0.12(-0.40%) |
Apr 17, 2024 | 28.48 | 28.58 | 28.44 | 28.52 | 21,545 | +0.14(+0.51%) |
Apr 16, 2024 | 28.37 | 28.40 | 28.28 | 28.38 | 25,326 | -0.23(-0.80%) |
Apr 15, 2024 | 28.80 | 28.80 | 28.55 | 28.61 | 11,553 | -0.14(-0.47%) |
Apr 12, 2024 | 28.92 | 28.92 | 28.67 | 28.74 | 9,679 | -0.52(-1.78%) |
Apr 11, 2024 | 29.01 | 29.26 | 29.01 | 29.26 | 19,755 | -0.01(-0.02%) |
Apr 10, 2024 | 29.34 | 29.42 | 29.24 | 29.27 | 10,982 | -0.34(-1.14%) |
Apr 09, 2024 | 29.56 | 29.61 | 29.55 | 29.61 | 21,502 | -0.05(-0.18%) |
Apr 08, 2024 | 29.73 | 29.73 | 29.64 | 29.66 | 26,334 | +0.12(+0.40%) |
Apr 05, 2024 | 29.44 | 29.57 | 29.44 | 29.55 | 2,684 | +0.04(+0.15%) |
Apr 04, 2024 | 29.88 | 29.92 | 29.50 | 29.50 | 19,770 | -0.22(-0.74%) |
Apr 03, 2024 | 29.61 | 29.75 | 29.61 | 29.72 | 19,835 | +0.24(+0.80%) |
Apr 02, 2024 | 29.45 | 29.49 | 29.43 | 29.49 | 20,460 | -0.17(-0.59%) |
Apr 01, 2024 | 29.67 | 29.67 | 29.63 | 29.66 | 14,681 | -0.19(-0.63%) |
Mar 28, 2024 | 29.86 | 29.91 | 29.79 | 29.85 | 22,957 | -0.01(-0.03%) |
Mar 27, 2024 | 29.75 | 29.86 | 29.86 | 16,287 | +0.16(+0.53%) | |
Mar 26, 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 18,176 | +0.13(+0.43%) |
Mar 25, 2024 | 29.63 | 29.64 | 29.57 | 29.57 | 18,578 | +0.03(+0.10%) |
Mar 22, 2024 | 29.53 | 29.56 | 29.52 | 29.54 | 18,057 | +0.02(+0.07%) |
Mar 21, 2024 | 29.55 | 29.55 | 29.51 | 29.52 | 11,605 | +0.05(+0.16%) |
Mar 20, 2024 | 29.18 | 29.47 | 29.15 | 29.47 | 15,933 | +0.27(+0.93%) |
Mar 19, 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 27,655 | +0.01(+0.03%) |
Mar 18, 2024 | 29.20 | 29.20 | 29.17 | 29.19 | 2,651 | -0.14(-0.48%) |
Mar 15, 2024 | 29.40 | 29.40 | 29.32 | 29.33 | 17,853 | +0.06(+0.22%) |
Mar 14, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 16,298 | -0.24(-0.82%) |
Mar 13, 2024 | 29.48 | 29.51 | 29.46 | 29.51 | 23,873 | +0.08(+0.28%) |
Mar 12, 2024 | 29.26 | 29.43 | 29.26 | 29.42 | 23,529 | +0.24(+0.82%) |
Mar 11, 2024 | 29.10 | 29.18 | 28.95 | 29.18 | 22,124 | -0.10(-0.35%) |
Mar 08, 2024 | 29.25 | 29.38 | 29.22 | 29.29 | 17,913 | +0.02(+0.07%) |
Mar 07, 2024 | 29.17 | 29.30 | 29.17 | 29.27 | 19,480 | +0.33(+1.12%) |
Mar 06, 2024 | 28.85 | 28.95 | 28.85 | 28.94 | 13,009 | +0.26(+0.91%) |
Mar 05, 2024 | 28.72 | 28.75 | 28.68 | 28.68 | 21,074 | -0.07(-0.24%) |
Mar 04, 2024 | 28.67 | 28.77 | 28.57 | 28.75 | 15,859 | -0.03(-0.09%) |