Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 29.08 | 29.17 | 29.04 | 29.08 | 3,041 | +0.02(+0.07%) |
May 29, 2024 | 29.14 | 29.14 | 29.06 | 29.06 | 2,140 | -0.32(-1.07%) |
May 28, 2024 | 29.51 | 29.51 | 29.30 | 29.38 | 2,387 | -0.02(-0.06%) |
May 24, 2024 | 29.39 | 29.43 | 29.38 | 29.40 | 3,471 | +0.18(+0.63%) |
May 23, 2024 | 29.65 | 29.65 | 29.21 | 29.21 | 4,078 | -0.23(-0.76%) |
May 22, 2024 | 29.55 | 29.55 | 29.44 | 29.44 | 5,156 | -0.16(-0.54%) |
May 21, 2024 | 29.63 | 29.63 | 29.55 | 29.60 | 6,275 | +0.02(+0.07%) |
May 20, 2024 | 29.60 | 29.66 | 29.58 | 29.58 | 6,347 | +0.01(+0.03%) |
May 17, 2024 | 29.54 | 29.57 | 29.54 | 29.57 | 2,687 | +0.03(+0.09%) |
May 16, 2024 | 29.59 | 29.64 | 29.54 | 29.54 | 3,202 | -0.07(-0.22%) |
May 15, 2024 | 29.48 | 29.62 | 29.40 | 29.61 | 10,833 | +0.32(+1.10%) |
May 14, 2024 | 29.19 | 29.29 | 29.18 | 29.29 | 1,675 | +0.18(+0.61%) |
May 13, 2024 | 29.19 | 29.19 | 29.10 | 29.11 | 4,025 | +0.01(+0.04%) |
May 10, 2024 | 29.18 | 29.18 | 29.05 | 29.10 | 394 | +0.02(+0.08%) |
May 09, 2024 | 28.93 | 29.07 | 28.93 | 29.07 | 1,154 | +0.17(+0.58%) |
May 08, 2024 | 28.83 | 28.91 | 28.81 | 28.91 | 5,522 | -0.04(-0.14%) |
May 07, 2024 | 28.97 | 29.01 | 28.95 | 28.95 | 8,644 | +0.05(+0.17%) |
May 06, 2024 | 28.83 | 28.90 | 28.81 | 28.90 | 1,042 | +0.22(+0.75%) |
May 03, 2024 | 28.56 | 28.68 | 28.56 | 28.68 | 638 | +0.30(+1.07%) |
May 02, 2024 | 28.22 | 28.38 | 28.22 | 28.38 | 940 | +0.30(+1.06%) |
May 01, 2024 | 28.17 | 28.18 | 28.08 | 28.08 | 11,136 | -0.04(-0.14%) |
Apr 30, 2024 | 28.40 | 28.43 | 28.12 | 28.12 | 5,082 | -0.37(-1.30%) |
Apr 29, 2024 | 28.43 | 28.52 | 28.43 | 28.49 | 6,728 | +0.12(+0.42%) |
Apr 26, 2024 | 28.33 | 28.40 | 28.32 | 28.37 | 1,647 | +0.24(+0.87%) |
Apr 25, 2024 | 27.94 | 28.13 | 27.88 | 28.13 | 2,714 | -0.12(-0.44%) |
Apr 24, 2024 | 28.44 | 28.44 | 28.16 | 28.25 | 43,942 | -0.00(-0.00%) |
Apr 23, 2024 | 28.08 | 28.29 | 28.06 | 28.25 | 2,735 | +0.29(+1.02%) |
Apr 22, 2024 | 27.89 | 28.03 | 27.81 | 27.97 | 3,571 | +0.23(+0.81%) |
Apr 19, 2024 | 27.84 | 27.84 | 27.67 | 27.74 | 1,707 | -0.10(-0.35%) |
Apr 18, 2024 | 27.92 | 27.98 | 27.84 | 27.84 | 5,541 | -0.06(-0.22%) |
Apr 17, 2024 | 27.97 | 27.97 | 27.87 | 27.90 | 5,424 | -0.07(-0.26%) |
Apr 16, 2024 | 27.96 | 28.01 | 27.91 | 27.97 | 4,233 | -0.15(-0.53%) |
Apr 15, 2024 | 28.62 | 28.62 | 28.12 | 28.12 | 6,212 | -0.28(-0.99%) |
Apr 12, 2024 | 28.58 | 28.58 | 28.36 | 28.40 | 6,147 | -0.40(-1.39%) |
Apr 11, 2024 | 28.79 | 28.86 | 28.58 | 28.80 | 2,425 | +0.14(+0.49%) |
Apr 10, 2024 | 28.93 | 28.93 | 28.59 | 28.66 | 9,759 | -0.37(-1.27%) |
Apr 09, 2024 | 29.05 | 29.05 | 28.95 | 29.03 | 12,236 | +0.06(+0.22%) |
Apr 08, 2024 | 28.95 | 29.01 | 28.95 | 28.97 | 4,164 | +0.06(+0.21%) |
Apr 05, 2024 | 28.95 | 28.95 | 28.87 | 28.91 | 1,685 | +0.17(+0.60%) |
Apr 04, 2024 | 29.19 | 29.19 | 28.73 | 28.73 | 3,066 | -0.22(-0.77%) |
Apr 03, 2024 | 29.00 | 29.00 | 28.96 | 28.96 | 3,271 | +0.06(+0.20%) |
Apr 02, 2024 | 28.90 | 28.90 | 28.81 | 28.90 | 2,927 | -0.17(-0.58%) |
Apr 01, 2024 | 29.19 | 29.20 | 29.05 | 29.07 | 11,713 | -0.14(-0.49%) |
Mar 28, 2024 | 29.17 | 29.23 | 29.17 | 29.21 | 7,428 | +0.05(+0.16%) |
Mar 27, 2024 | 29.06 | 29.17 | 29.06 | 29.17 | 1,559 | +0.23(+0.78%) |
Mar 26, 2024 | 29.09 | 29.09 | 28.94 | 28.94 | 2,194 | -0.04(-0.14%) |
Mar 25, 2024 | 28.99 | 29.03 | 28.98 | 28.98 | 2,596 | -0.08(-0.26%) |
Mar 22, 2024 | 29.06 | 29.07 | 29.04 | 29.06 | 4,545 | -0.06(-0.21%) |
Mar 21, 2024 | 29.21 | 29.21 | 29.12 | 29.12 | 19,773 | +0.10(+0.33%) |
Mar 20, 2024 | 28.76 | 29.02 | 28.76 | 29.02 | 949 | +0.24(+0.84%) |
Mar 19, 2024 | 28.67 | 28.78 | 28.62 | 28.78 | 4,025 | +0.11(+0.40%) |
Mar 18, 2024 | 28.60 | 28.75 | 28.60 | 28.67 | 6,254 | +0.07(+0.25%) |
Mar 15, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 365 | -0.09(-0.30%) |
Mar 14, 2024 | 28.91 | 28.91 | 28.66 | 28.68 | 11,801 | -0.18(-0.61%) |
Mar 13, 2024 | 28.92 | 28.92 | 28.86 | 28.86 | 916 | -0.05(-0.18%) |
Mar 12, 2024 | 28.70 | 28.91 | 28.70 | 28.91 | 387 | +0.23(+0.80%) |
Mar 11, 2024 | 28.70 | 28.70 | 28.68 | 28.68 | 1,414 | -0.07(-0.25%) |
Mar 08, 2024 | 28.99 | 28.99 | 28.75 | 28.75 | 7,306 | -0.10(-0.36%) |
Mar 07, 2024 | 28.78 | 28.86 | 28.78 | 28.85 | 3,336 | +0.26(+0.91%) |
Mar 06, 2024 | 28.61 | 28.67 | 28.54 | 28.60 | 2,358 | +0.22(+0.76%) |
Mar 05, 2024 | 28.53 | 28.53 | 28.31 | 28.38 | 2,913 | -0.18(-0.64%) |
Mar 04, 2024 | 28.59 | 28.59 | 28.56 | 28.56 | 935 | -0.05(-0.17%) |