Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.95 | 32.00 | 30.95 | 31.51 | 9,189 | +0.28(+0.90%) |
May 20, 2024 | 30.92 | 32.32 | 30.66 | 31.23 | 11,859 | -0.28(-0.89%) |
May 17, 2024 | 31.04 | 31.79 | 30.42 | 31.51 | 10,083 | +0.50(+1.61%) |
May 16, 2024 | 30.53 | 31.95 | 30.31 | 31.01 | 23,296 | -0.13(-0.42%) |
May 15, 2024 | 30.53 | 31.14 | 30.28 | 31.14 | 25,476 | +0.67(+2.20%) |
May 14, 2024 | 30.54 | 30.80 | 30.27 | 30.47 | 7,485 | +0.13(+0.43%) |
May 13, 2024 | 30.07 | 30.39 | 29.85 | 30.34 | 7,262 | +0.31(+1.03%) |
May 10, 2024 | 29.33 | 30.06 | 29.33 | 30.03 | 5,563 | +0.12(+0.40%) |
May 09, 2024 | 29.84 | 29.91 | 28.98 | 29.91 | 9,522 | +0.17(+0.57%) |
May 08, 2024 | 29.66 | 30.16 | 29.42 | 29.74 | 7,130 | +0.01(+0.03%) |
May 07, 2024 | 29.49 | 30.26 | 29.49 | 29.73 | 18,527 | -0.04(-0.15%) |
May 06, 2024 | 29.51 | 30.23 | 29.50 | 29.77 | 37,227 | -0.12(-0.42%) |
May 03, 2024 | 29.60 | 30.00 | 28.90 | 29.90 | 25,886 | +0.42(+1.42%) |
May 02, 2024 | 29.00 | 29.50 | 28.71 | 29.48 | 29,982 | +0.99(+3.47%) |
May 01, 2024 | 27.87 | 28.75 | 27.87 | 28.49 | 31,700 | +0.28(+0.99%) |
Apr 30, 2024 | 27.25 | 28.50 | 27.08 | 28.21 | 33,741 | +0.71(+2.58%) |
Apr 29, 2024 | 25.38 | 27.50 | 25.38 | 27.50 | 62,484 | +2.00(+7.84%) |
Apr 26, 2024 | 25.20 | 26.18 | 24.81 | 25.50 | 34,181 | +0.32(+1.27%) |
Apr 25, 2024 | 24.60 | 25.63 | 24.42 | 25.18 | 38,266 | +0.58(+2.36%) |
Apr 24, 2024 | 26.54 | 26.54 | 24.44 | 24.60 | 30,914 | -0.02(-0.08%) |
Apr 23, 2024 | 25.10 | 25.23 | 24.47 | 24.62 | 22,123 | +0.22(+0.90%) |
Apr 22, 2024 | 24.26 | 24.68 | 24.25 | 24.40 | 28,836 | +0.15(+0.62%) |
Apr 19, 2024 | 24.26 | 25.24 | 24.06 | 24.25 | 34,350 | -0.11(-0.45%) |
Apr 18, 2024 | 25.29 | 27.49 | 24.12 | 24.36 | 46,574 | -0.64(-2.56%) |
Apr 17, 2024 | 25.34 | 25.37 | 24.68 | 25.00 | 34,450 | -0.07(-0.28%) |
Apr 16, 2024 | 25.36 | 25.38 | 25.06 | 25.07 | 35,659 | -0.03(-0.12%) |
Apr 15, 2024 | 26.13 | 26.25 | 25.10 | 25.10 | 26,840 | -0.76(-2.94%) |
Apr 12, 2024 | 26.50 | 26.90 | 25.47 | 25.86 | 21,246 | -0.75(-2.80%) |
Apr 11, 2024 | 27.12 | 27.12 | 26.52 | 26.61 | 18,479 | -0.43(-1.61%) |
Apr 10, 2024 | 28.37 | 28.37 | 27.00 | 27.04 | 24,707 | -1.49(-5.22%) |
Apr 09, 2024 | 29.36 | 29.36 | 28.52 | 28.53 | 9,715 | -0.50(-1.72%) |
Apr 08, 2024 | 29.33 | 29.40 | 29.01 | 29.03 | 6,044 | +0.02(+0.07%) |
Apr 05, 2024 | 29.32 | 29.32 | 29.01 | 29.01 | 2,706 | -0.26(-0.89%) |
Apr 04, 2024 | 29.20 | 29.40 | 29.20 | 29.27 | 4,091 | +0.02(+0.07%) |
Apr 03, 2024 | 28.79 | 29.35 | 28.79 | 29.25 | 3,684 | +0.09(+0.31%) |
Apr 02, 2024 | 29.63 | 29.80 | 28.55 | 29.16 | 8,811 | -0.03(-0.10%) |
Apr 01, 2024 | 29.43 | 29.43 | 29.12 | 29.19 | 2,910 | -0.91(-3.02%) |
Mar 28, 2024 | 30.42 | 30.71 | 29.45 | 30.10 | 5,773 | +0.05(+0.17%) |
Mar 27, 2024 | 30.65 | 30.66 | 30.05 | 30.05 | 3,693 | +0.79(+2.70%) |
Mar 26, 2024 | 29.68 | 30.21 | 29.23 | 29.26 | 4,046 | -0.08(-0.27%) |
Mar 25, 2024 | 29.92 | 29.93 | 29.00 | 29.34 | 2,042 | -0.01(-0.03%) |
Mar 22, 2024 | 30.81 | 30.81 | 29.24 | 29.35 | 3,271 | -1.15(-3.77%) |
Mar 21, 2024 | 29.74 | 30.50 | 29.74 | 30.50 | 4,289 | +1.28(+4.38%) |
Mar 20, 2024 | 29.41 | 29.45 | 29.01 | 29.22 | 4,844 | +0.17(+0.59%) |
Mar 19, 2024 | 29.50 | 29.50 | 29.05 | 29.05 | 2,762 | +0.05(+0.17%) |
Mar 18, 2024 | 29.53 | 29.53 | 29.00 | 29.00 | 2,125 | -0.36(-1.23%) |
Mar 15, 2024 | 28.35 | 29.36 | 28.35 | 29.36 | 11,245 | +0.61(+2.12%) |
Mar 14, 2024 | 29.02 | 29.02 | 28.61 | 28.75 | 4,467 | -1.06(-3.56%) |
Mar 13, 2024 | 29.22 | 29.81 | 29.22 | 29.81 | 2,934 | +0.58(+1.98%) |
Mar 12, 2024 | 28.96 | 29.40 | 28.96 | 29.23 | 2,651 | +0.04(+0.14%) |
Mar 11, 2024 | 28.94 | 29.19 | 28.79 | 29.19 | 3,670 | +0.15(+0.51%) |
Mar 08, 2024 | 29.98 | 29.98 | 28.79 | 29.04 | 8,243 | -0.84(-2.81%) |
Mar 07, 2024 | 29.76 | 29.88 | 29.76 | 29.88 | 2,076 | +0.12(+0.40%) |
Mar 06, 2024 | 29.39 | 30.49 | 29.39 | 29.76 | 4,484 | +0.09(+0.30%) |
Mar 05, 2024 | 29.38 | 29.68 | 29.38 | 29.68 | 4,880 | +0.31(+1.04%) |
Mar 04, 2024 | 29.96 | 30.25 | 29.37 | 29.37 | 9,894 | -0.77(-2.56%) |