Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.19 | 31.19 | 30.64 | 30.64 | 3,302 | -0.63(-2.01%) |
May 17, 2024 | 30.79 | 31.27 | 30.66 | 31.27 | 25,754 | +0.14(+0.45%) |
May 16, 2024 | 30.91 | 31.15 | 30.40 | 31.13 | 5,728 | +0.71(+2.33%) |
May 15, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 538 | +0.02(+0.07%) |
May 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 480 | -0.60(-1.94%) |
May 13, 2024 | 29.93 | 31.04 | 29.93 | 31.00 | 3,870 | +0.85(+2.82%) |
May 10, 2024 | 30.55 | 30.55 | 29.87 | 30.15 | 2,103 | -0.81(-2.62%) |
May 09, 2024 | 31.20 | 31.67 | 30.96 | 30.96 | 4,116 | -0.44(-1.39%) |
May 08, 2024 | 31.40 | 32.15 | 31.40 | 31.40 | 1,864 | -0.60(-1.88%) |
May 07, 2024 | 31.78 | 32.24 | 31.26 | 32.00 | 2,065 | +0.79(+2.52%) |
May 06, 2024 | 31.50 | 31.54 | 31.03 | 31.21 | 2,914 | +0.18(+0.57%) |
May 03, 2024 | 31.47 | 31.47 | 30.63 | 31.04 | 4,134 | +1.42(+4.79%) |
May 02, 2024 | 30.33 | 30.50 | 29.59 | 29.62 | 1,875 | +0.02(+0.07%) |
May 01, 2024 | 29.35 | 29.60 | 28.21 | 29.60 | 2,788 | +0.22(+0.75%) |
Apr 30, 2024 | 29.35 | 29.50 | 29.22 | 29.38 | 2,617 | -0.15(-0.51%) |
Apr 29, 2024 | 29.84 | 29.84 | 29.53 | 29.53 | 1,916 | -0.81(-2.67%) |
Apr 26, 2024 | 29.66 | 30.34 | 29.66 | 30.34 | 1,503 | +0.83(+2.81%) |
Apr 25, 2024 | 29.53 | 29.53 | 28.69 | 29.51 | 3,151 | +0.51(+1.76%) |
Apr 24, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 174 | -0.39(-1.34%) |
Apr 23, 2024 | 29.00 | 29.39 | 29.00 | 29.39 | 5,335 | +0.36(+1.24%) |
Apr 22, 2024 | 28.89 | 29.04 | 28.72 | 29.04 | 2,831 | -0.09(-0.29%) |
Apr 19, 2024 | 28.60 | 29.12 | 28.25 | 29.12 | 2,615 | +0.12(+0.41%) |
Apr 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 137 | +0.23(+0.82%) |
Apr 17, 2024 | 28.81 | 28.98 | 28.73 | 28.77 | 23,525 | -0.23(-0.81%) |
Apr 16, 2024 | 28.27 | 29.00 | 28.27 | 29.00 | 2,929 | +0.15(+0.53%) |
Apr 15, 2024 | 29.08 | 29.16 | 28.85 | 28.85 | 2,536 | +0.11(+0.38%) |
Apr 12, 2024 | 28.81 | 28.82 | 28.74 | 28.74 | 1,916 | -0.86(-2.92%) |
Apr 11, 2024 | 29.61 | 29.61 | 29.60 | 29.60 | 1,985 | -0.16(-0.53%) |
Apr 10, 2024 | 29.91 | 29.91 | 29.13 | 29.76 | 122,420 | +0.18(+0.60%) |
Apr 09, 2024 | 29.59 | 29.67 | 29.30 | 29.58 | 4,529 | -0.30(-1.00%) |
Apr 08, 2024 | 30.18 | 30.18 | 29.44 | 29.88 | 4,029 | -0.24(-0.81%) |
Apr 05, 2024 | 30.05 | 30.12 | 29.99 | 30.12 | 4,688 | -0.10(-0.34%) |
Apr 04, 2024 | 30.06 | 30.22 | 30.06 | 30.22 | 608 | -0.56(-1.80%) |
Apr 03, 2024 | 30.52 | 30.88 | 30.52 | 30.78 | 4,342 | +1.55(+5.31%) |
Apr 02, 2024 | 29.16 | 29.23 | 29.08 | 29.23 | 1,640 | -0.78(-2.61%) |
Apr 01, 2024 | 30.00 | 30.77 | 30.00 | 30.01 | 2,129 | -0.03(-0.11%) |
Mar 28, 2024 | 30.22 | 30.39 | 30.04 | 30.04 | 14,189 | +0.64(+2.19%) |
Mar 27, 2024 | 29.06 | 29.66 | 28.95 | 29.40 | 361,518 | -0.11(-0.36%) |
Mar 26, 2024 | 29.13 | 29.51 | 29.07 | 29.51 | 28,434 | +0.20(+0.69%) |
Mar 25, 2024 | 29.21 | 29.60 | 29.00 | 29.30 | 5,225 | -0.65(-2.16%) |
Mar 22, 2024 | 29.51 | 29.98 | 29.46 | 29.95 | 3,283 | +0.22(+0.75%) |
Mar 21, 2024 | 29.50 | 29.73 | 29.50 | 29.73 | 9,053 | -0.34(-1.14%) |
Mar 20, 2024 | 29.64 | 30.07 | 29.38 | 30.07 | 1,998 | +0.57(+1.95%) |
Mar 19, 2024 | 28.76 | 29.74 | 28.76 | 29.50 | 3,306 | -0.03(-0.12%) |
Mar 18, 2024 | 29.70 | 29.70 | 29.22 | 29.53 | 3,516 | -0.17(-0.57%) |
Mar 15, 2024 | 29.55 | 29.70 | 29.55 | 29.70 | 687 | -0.30(-0.99%) |
Mar 14, 2024 | 30.00 | 30.00 | 29.74 | 30.00 | 924 | +0.60(+2.03%) |
Mar 13, 2024 | 29.37 | 29.72 | 29.11 | 29.40 | 6,174 | +0.33(+1.14%) |
Mar 12, 2024 | 29.23 | 29.23 | 29.07 | 29.07 | 1,533 | -0.25(-0.84%) |
Mar 11, 2024 | 28.95 | 29.32 | 28.95 | 29.32 | 4,958 | +0.31(+1.07%) |
Mar 08, 2024 | 29.54 | 29.54 | 29.01 | 29.01 | 993 | -0.83(-2.79%) |
Mar 07, 2024 | 29.60 | 29.84 | 29.53 | 29.84 | 1,551 | +0.15(+0.51%) |
Mar 06, 2024 | 29.41 | 29.99 | 29.39 | 29.68 | 1,710 | -0.05(-0.18%) |
Mar 05, 2024 | 29.64 | 29.86 | 29.39 | 29.74 | 8,718 | -0.19(-0.62%) |
Mar 04, 2024 | 30.16 | 30.16 | 29.71 | 29.93 | 4,115 | +0.21(+0.72%) |