Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.58 | 29.71 | 29.58 | 29.63 | 18,961 | +0.06(+0.20%) |
May 17, 2024 | 29.51 | 29.57 | 29.44 | 29.57 | 28,651 | +0.10(+0.34%) |
May 16, 2024 | 29.54 | 29.56 | 29.46 | 29.47 | 41,721 | -0.13(-0.43%) |
May 15, 2024 | 29.41 | 29.60 | 29.38 | 29.60 | 48,936 | +0.32(+1.09%) |
May 14, 2024 | 29.20 | 29.28 | 29.16 | 29.28 | 26,488 | +0.16(+0.55%) |
May 13, 2024 | 29.23 | 29.23 | 29.10 | 29.12 | 17,957 | -0.02(-0.08%) |
May 10, 2024 | 29.19 | 29.21 | 29.12 | 29.14 | 27,147 | +0.00(+0.01%) |
May 09, 2024 | 28.98 | 29.15 | 28.95 | 29.14 | 43,423 | +0.19(+0.65%) |
May 08, 2024 | 28.88 | 28.98 | 28.88 | 28.95 | 26,097 | +0.05(+0.18%) |
May 07, 2024 | 28.94 | 28.98 | 28.88 | 28.90 | 47,162 | +0.04(+0.14%) |
May 06, 2024 | 28.78 | 28.86 | 28.76 | 28.86 | 81,556 | +0.17(+0.59%) |
May 03, 2024 | 28.68 | 28.75 | 28.55 | 28.69 | 59,906 | +0.36(+1.28%) |
May 02, 2024 | 28.31 | 28.39 | 28.12 | 28.33 | 47,913 | +0.35(+1.25%) |
May 01, 2024 | 28.07 | 28.29 | 27.90 | 27.98 | 68,159 | -0.04(-0.15%) |
Apr 30, 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 42,238 | -0.35(-1.23%) |
Apr 29, 2024 | 28.37 | 28.40 | 28.30 | 28.37 | 152,936 | +0.02(+0.08%) |
Apr 26, 2024 | 28.19 | 28.39 | 28.19 | 28.35 | 62,673 | +0.24(+0.85%) |
Apr 25, 2024 | 27.79 | 28.13 | 27.78 | 28.11 | 20,331 | -0.05(-0.17%) |
Apr 24, 2024 | 28.31 | 28.31 | 28.04 | 28.16 | 49,935 | -0.09(-0.32%) |
Apr 23, 2024 | 28.06 | 28.27 | 28.02 | 28.25 | 105,867 | +0.38(+1.36%) |
Apr 22, 2024 | 27.67 | 27.98 | 27.67 | 27.87 | 44,157 | +0.30(+1.07%) |
Apr 19, 2024 | 27.68 | 27.73 | 27.51 | 27.57 | 71,074 | -0.11(-0.40%) |
Apr 18, 2024 | 27.77 | 27.85 | 27.67 | 27.69 | 32,152 | -0.11(-0.38%) |
Apr 17, 2024 | 27.95 | 27.95 | 27.67 | 27.79 | 41,377 | -0.03(-0.10%) |
Apr 16, 2024 | 27.87 | 27.94 | 27.79 | 27.82 | 31,416 | -0.19(-0.68%) |
Apr 15, 2024 | 28.46 | 28.46 | 27.98 | 28.01 | 20,435 | -0.08(-0.29%) |
Apr 12, 2024 | 28.32 | 28.36 | 28.07 | 28.09 | 139,981 | -0.47(-1.64%) |
Apr 11, 2024 | 28.56 | 28.59 | 28.25 | 28.56 | 53,305 | +0.15(+0.53%) |
Apr 10, 2024 | 28.39 | 28.48 | 28.32 | 28.41 | 41,342 | -0.33(-1.15%) |
Apr 09, 2024 | 28.90 | 28.90 | 28.60 | 28.74 | 58,116 | +0.01(+0.04%) |
Apr 08, 2024 | 28.74 | 28.81 | 28.73 | 28.73 | 62,855 | +0.07(+0.24%) |
Apr 05, 2024 | 28.50 | 28.69 | 28.48 | 28.66 | 32,046 | +0.13(+0.46%) |
Apr 04, 2024 | 28.99 | 28.99 | 28.50 | 28.53 | 24,112 | -0.28(-0.97%) |
Apr 03, 2024 | 28.60 | 28.88 | 28.60 | 28.81 | 43,841 | +0.12(+0.42%) |
Apr 02, 2024 | 28.74 | 28.74 | 28.59 | 28.69 | 70,995 | -0.28(-0.97%) |
Apr 01, 2024 | 29.16 | 29.16 | 28.92 | 28.97 | 73,181 | -0.04(-0.14%) |
Mar 28, 2024 | 29.02 | 29.03 | 28.98 | 29.01 | 36,253 | -0.10(-0.34%) |
Mar 27, 2024 | 29.09 | 29.11 | 29.02 | 29.11 | 113,805 | +0.13(+0.44%) |
Mar 26, 2024 | 29.03 | 29.05 | 28.97 | 28.98 | 80,941 | +0.09(+0.31%) |
Mar 25, 2024 | 28.93 | 28.96 | 28.88 | 28.89 | 70,541 | -0.11(-0.38%) |
Mar 22, 2024 | 29.10 | 29.10 | 28.96 | 29.00 | 94,727 | -0.13(-0.44%) |
Mar 21, 2024 | 29.21 | 29.21 | 29.12 | 29.13 | 101,555 | -0.06(-0.22%) |
Mar 20, 2024 | 28.87 | 29.20 | 28.87 | 29.19 | 82,402 | +0.29(+1.00%) |
Mar 19, 2024 | 28.89 | 28.97 | 28.82 | 28.90 | 55,660 | -0.03(-0.10%) |
Mar 18, 2024 | 29.01 | 29.01 | 28.90 | 28.93 | 52,705 | +0.01(+0.03%) |
Mar 15, 2024 | 29.00 | 29.00 | 28.84 | 28.92 | 66,227 | -0.10(-0.34%) |
Mar 14, 2024 | 29.24 | 29.24 | 28.89 | 29.02 | 234,154 | -0.18(-0.60%) |
Mar 13, 2024 | 29.22 | 29.26 | 29.15 | 29.20 | 54,887 | +0.05(+0.16%) |
Mar 12, 2024 | 28.95 | 29.15 | 28.84 | 29.15 | 29,686 | +0.31(+1.07%) |
Mar 11, 2024 | 28.90 | 28.90 | 28.75 | 28.84 | 21,219 | -0.14(-0.50%) |
Mar 08, 2024 | 29.22 | 29.22 | 28.93 | 28.98 | 40,559 | -0.12(-0.42%) |
Mar 07, 2024 | 28.94 | 29.15 | 28.94 | 29.11 | 114,721 | +0.35(+1.20%) |
Mar 06, 2024 | 28.75 | 28.85 | 28.69 | 28.76 | 63,294 | +0.30(+1.05%) |
Mar 05, 2024 | 28.61 | 28.61 | 28.38 | 28.46 | 28,806 | -0.14(-0.49%) |
Mar 04, 2024 | 28.59 | 28.64 | 28.55 | 28.60 | 26,048 | +0.06(+0.22%) |