Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.93 | 29.93 | 29.79 | 29.79 | 921 | +0.08(+0.27%) |
May 09, 2024 | 29.62 | 29.72 | 29.62 | 29.71 | 3,630 | +0.03(+0.10%) |
May 08, 2024 | 29.60 | 29.68 | 29.60 | 29.68 | 1,789 | +0.03(+0.12%) |
May 07, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 52 | +0.02(+0.08%) |
May 06, 2024 | 29.52 | 29.62 | 29.52 | 29.62 | 1,602 | +0.35(+1.21%) |
May 03, 2024 | 29.18 | 29.27 | 29.18 | 29.27 | 470 | +0.37(+1.27%) |
May 02, 2024 | 28.64 | 28.92 | 28.64 | 28.90 | 447 | +0.28(+0.98%) |
May 01, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 37 | -0.15(-0.53%) |
Apr 30, 2024 | 29.07 | 29.07 | 28.77 | 28.77 | 165 | -0.50(-1.72%) |
Apr 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 117 | +0.26(+0.91%) |
Apr 26, 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 223 | +0.34(+1.20%) |
Apr 25, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 440 | -0.16(-0.57%) |
Apr 24, 2024 | 28.72 | 28.83 | 28.72 | 28.83 | 339 | +0.12(+0.42%) |
Apr 23, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 35 | +0.42(+1.48%) |
Apr 22, 2024 | 28.06 | 28.38 | 28.06 | 28.29 | 741 | +0.21(+0.73%) |
Apr 19, 2024 | 28.54 | 28.54 | 28.08 | 28.08 | 210 | -0.48(-1.66%) |
Apr 18, 2024 | 28.63 | 28.63 | 28.56 | 28.56 | 607 | -0.07(-0.25%) |
Apr 17, 2024 | 28.92 | 28.92 | 28.63 | 28.63 | 303 | -0.12(-0.40%) |
Apr 16, 2024 | 28.72 | 28.81 | 28.72 | 28.75 | 450 | -0.13(-0.46%) |
Apr 15, 2024 | 29.20 | 29.20 | 28.81 | 28.88 | 1,330 | -0.35(-1.20%) |
Apr 12, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 124 | -0.51(-1.71%) |
Apr 11, 2024 | 29.58 | 29.74 | 29.45 | 29.74 | 766 | +0.17(+0.57%) |
Apr 10, 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 2,246 | -0.41(-1.37%) |
Apr 09, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 76 | +0.01(+0.04%) |
Apr 08, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 1,720 | +0.15(+0.50%) |
Apr 05, 2024 | 29.70 | 29.82 | 29.66 | 29.82 | 826 | +0.21(+0.70%) |
Apr 04, 2024 | 29.59 | 29.61 | 29.59 | 29.61 | 285 | -0.29(-0.97%) |
Apr 03, 2024 | 29.99 | 29.99 | 29.90 | 29.90 | 686 | +0.02(+0.08%) |
Apr 02, 2024 | 30.21 | 30.21 | 29.80 | 29.88 | 3,946 | -0.27(-0.90%) |
Apr 01, 2024 | 30.29 | 30.29 | 30.15 | 30.15 | 978 | -0.08(-0.28%) |
Mar 28, 2024 | 30.20 | 30.23 | 30.18 | 30.23 | 1,437 | +0.12(+0.41%) |
Mar 27, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 1,296 | +0.32(+1.06%) |
Mar 26, 2024 | 29.98 | 29.98 | 29.79 | 29.79 | 839 | -0.03(-0.11%) |
Mar 25, 2024 | 29.87 | 29.87 | 29.82 | 29.82 | 537 | -0.05(-0.18%) |
Mar 22, 2024 | 29.89 | 29.89 | 29.88 | 29.88 | 507 | -0.06(-0.21%) |
Mar 21, 2024 | 29.97 | 29.98 | 29.94 | 29.94 | 797 | +0.19(+0.62%) |
Mar 20, 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 992 | +0.24(+0.81%) |
Mar 19, 2024 | 29.33 | 29.52 | 29.33 | 29.52 | 300 | +0.11(+0.38%) |
Mar 18, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 193 | +0.20(+0.68%) |
Mar 15, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 100 | -0.23(-0.79%) |
Mar 14, 2024 | 29.61 | 29.61 | 29.40 | 29.44 | 1,226 | -0.13(-0.44%) |
Mar 13, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 35 | -0.14(-0.48%) |
Mar 12, 2024 | 29.43 | 29.71 | 29.43 | 29.71 | 953 | +0.26(+0.89%) |
Mar 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 237 | -0.03(-0.09%) |
Mar 08, 2024 | 29.72 | 29.72 | 29.47 | 29.47 | 954 | -0.28(-0.95%) |
Mar 07, 2024 | 29.74 | 29.81 | 29.74 | 29.75 | 304 | +0.25(+0.86%) |
Mar 06, 2024 | 29.51 | 29.61 | 29.43 | 29.50 | 1,501 | +0.19(+0.65%) |
Mar 05, 2024 | 29.95 | 29.95 | 29.29 | 29.31 | 3,777 | -0.33(-1.10%) |
Mar 04, 2024 | 29.66 | 29.66 | 29.64 | 29.64 | 1,505 | -0.03(-0.09%) |