Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.86 | 29.86 | 29.54 | 29.70 | 352,348 | -0.26(-0.87%) |
May 21, 2024 | 29.94 | 29.97 | 29.84 | 29.96 | 367,357 | +0.01(+0.03%) |
May 20, 2024 | 30.06 | 30.20 | 29.93 | 29.95 | 300,533 | -0.14(-0.47%) |
May 17, 2024 | 30.06 | 30.09 | 29.94 | 30.09 | 361,439 | +0.07(+0.23%) |
May 16, 2024 | 30.09 | 30.10 | 30.00 | 30.02 | 354,516 | -0.11(-0.37%) |
May 15, 2024 | 30.24 | 30.27 | 29.96 | 30.13 | 377,602 | +0.20(+0.67%) |
May 14, 2024 | 30.00 | 30.08 | 29.82 | 29.93 | 543,912 | +0.25(+0.84%) |
May 13, 2024 | 29.88 | 29.95 | 29.68 | 29.68 | 489,611 | +0.03(+0.10%) |
May 10, 2024 | 29.88 | 29.88 | 29.51 | 29.65 | 275,345 | -0.11(-0.37%) |
May 09, 2024 | 29.44 | 29.77 | 29.41 | 29.76 | 380,961 | +0.36(+1.22%) |
May 08, 2024 | 29.16 | 29.43 | 29.15 | 29.40 | 336,471 | +0.02(+0.07%) |
May 07, 2024 | 29.43 | 29.60 | 29.37 | 29.38 | 336,059 | +0.03(+0.10%) |
May 06, 2024 | 29.27 | 29.43 | 29.25 | 29.35 | 566,176 | +0.30(+1.03%) |
May 03, 2024 | 29.23 | 29.30 | 28.95 | 29.05 | 366,377 | +0.24(+0.83%) |
May 02, 2024 | 28.58 | 28.83 | 28.40 | 28.81 | 436,958 | +0.50(+1.77%) |
May 01, 2024 | 28.27 | 28.79 | 28.21 | 28.31 | 462,817 | +0.01(+0.04%) |
Apr 30, 2024 | 28.77 | 28.77 | 28.29 | 28.30 | 468,011 | -0.62(-2.14%) |
Apr 29, 2024 | 28.92 | 29.01 | 28.82 | 28.92 | 392,596 | +0.12(+0.42%) |
Apr 26, 2024 | 28.71 | 28.88 | 28.62 | 28.80 | 263,815 | +0.18(+0.63%) |
Apr 25, 2024 | 28.62 | 28.69 | 28.27 | 28.62 | 340,055 | -0.19(-0.66%) |
Apr 24, 2024 | 28.75 | 28.86 | 28.55 | 28.81 | 516,243 | -0.05(-0.17%) |
Apr 23, 2024 | 28.47 | 28.95 | 28.36 | 28.86 | 369,027 | +0.41(+1.44%) |
Apr 22, 2024 | 28.32 | 28.64 | 28.12 | 28.45 | 550,944 | +0.27(+0.96%) |
Apr 19, 2024 | 27.80 | 28.21 | 27.76 | 28.18 | 338,740 | +0.32(+1.15%) |
Apr 18, 2024 | 27.92 | 28.14 | 27.75 | 27.86 | 327,853 | +0.05(+0.18%) |
Apr 17, 2024 | 28.19 | 28.28 | 27.79 | 27.81 | 490,871 | -0.16(-0.57%) |
Apr 16, 2024 | 28.07 | 28.14 | 27.78 | 27.97 | 370,502 | -0.25(-0.89%) |
Apr 15, 2024 | 28.62 | 28.79 | 28.09 | 28.22 | 391,506 | -0.23(-0.81%) |
Apr 12, 2024 | 28.73 | 28.88 | 28.37 | 28.45 | 312,969 | -0.44(-1.52%) |
Apr 11, 2024 | 28.97 | 28.99 | 28.65 | 28.89 | 382,658 | +0.05(+0.17%) |
Apr 10, 2024 | 29.06 | 29.20 | 28.66 | 28.84 | 535,731 | -0.81(-2.73%) |
Apr 09, 2024 | 29.68 | 29.76 | 29.46 | 29.65 | 468,063 | +0.10(+0.34%) |
Apr 08, 2024 | 29.57 | 29.66 | 29.45 | 29.55 | 352,498 | +0.18(+0.61%) |
Apr 05, 2024 | 29.30 | 29.48 | 29.19 | 29.37 | 451,233 | +0.08(+0.27%) |
Apr 04, 2024 | 29.89 | 29.89 | 29.19 | 29.29 | 379,186 | -0.28(-0.95%) |
Apr 03, 2024 | 29.35 | 29.61 | 29.29 | 29.57 | 379,162 | +0.19(+0.65%) |
Apr 02, 2024 | 29.54 | 29.55 | 29.24 | 29.38 | 482,147 | -0.43(-1.44%) |
Apr 01, 2024 | 30.21 | 30.21 | 29.80 | 29.81 | 572,956 | -0.29(-0.96%) |
Mar 28, 2024 | 29.98 | 30.22 | 29.94 | 30.10 | 508,173 | +0.21(+0.70%) |
Mar 27, 2024 | 29.36 | 29.89 | 29.36 | 29.89 | 336,592 | +0.67(+2.29%) |
Mar 26, 2024 | 29.44 | 29.47 | 29.17 | 29.22 | 507,342 | -0.04(-0.14%) |
Mar 25, 2024 | 29.34 | 29.45 | 29.26 | 29.26 | 645,362 | +0.06(+0.21%) |
Mar 22, 2024 | 29.68 | 29.68 | 29.20 | 29.20 | 383,106 | -0.39(-1.32%) |
Mar 21, 2024 | 29.49 | 29.65 | 29.42 | 29.59 | 322,627 | +0.35(+1.20%) |
Mar 20, 2024 | 28.66 | 29.38 | 28.51 | 29.24 | 413,166 | +0.58(+2.02%) |
Mar 19, 2024 | 28.33 | 28.70 | 28.33 | 28.66 | 425,156 | +0.23(+0.83%) |
Mar 18, 2024 | 28.65 | 28.65 | 28.35 | 28.43 | 321,027 | -0.09(-0.31%) |
Mar 15, 2024 | 28.39 | 28.70 | 28.39 | 28.51 | 368,663 | +0.08(+0.28%) |
Mar 14, 2024 | 28.90 | 28.90 | 28.24 | 28.44 | 342,659 | -0.46(-1.59%) |
Mar 13, 2024 | 28.86 | 29.04 | 28.79 | 28.89 | 300,390 | +0.09(+0.31%) |
Mar 12, 2024 | 28.81 | 28.93 | 28.63 | 28.80 | 711,001 | -0.07(-0.24%) |
Mar 11, 2024 | 28.84 | 28.94 | 28.69 | 28.87 | 314,632 | +0.00(+0.00%) |
Mar 08, 2024 | 29.09 | 29.29 | 28.79 | 28.87 | 408,374 | -0.04(-0.14%) |
Mar 07, 2024 | 28.88 | 29.04 | 28.86 | 28.91 | 465,426 | +0.26(+0.91%) |
Mar 06, 2024 | 28.75 | 28.75 | 28.48 | 28.65 | 434,365 | +0.06(+0.21%) |
Mar 05, 2024 | 28.46 | 28.81 | 28.45 | 28.59 | 1,058,295 | +0.04(+0.14%) |
Mar 04, 2024 | 28.79 | 28.91 | 28.52 | 28.55 | 390,135 | -0.14(-0.49%) |