Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.37 | 30.38 | 30.16 | 30.18 | 113,149 | -0.04(-0.13%) |
May 09, 2024 | 30.11 | 30.22 | 30.06 | 30.22 | 224,551 | +0.07(+0.23%) |
May 08, 2024 | 30.05 | 30.20 | 29.98 | 30.15 | 277,921 | -0.05(-0.17%) |
May 07, 2024 | 30.26 | 30.30 | 30.18 | 30.20 | 104,426 | -0.24(-0.79%) |
May 06, 2024 | 30.40 | 30.45 | 30.38 | 30.44 | 118,999 | +0.06(+0.20%) |
May 03, 2024 | 30.28 | 30.38 | 30.21 | 30.38 | 208,369 | +0.29(+0.96%) |
May 02, 2024 | 29.76 | 30.16 | 29.62 | 30.09 | 122,191 | +0.82(+2.80%) |
May 01, 2024 | 29.26 | 29.61 | 29.25 | 29.27 | 194,783 | -0.01(-0.03%) |
Apr 30, 2024 | 29.39 | 29.51 | 29.26 | 29.28 | 119,752 | -0.38(-1.28%) |
Apr 29, 2024 | 29.52 | 29.68 | 29.51 | 29.66 | 382,828 | +0.33(+1.13%) |
Apr 26, 2024 | 29.27 | 29.36 | 29.26 | 29.33 | 141,893 | +0.34(+1.17%) |
Apr 25, 2024 | 28.66 | 29.02 | 28.66 | 28.99 | 457,439 | +0.02(+0.07%) |
Apr 24, 2024 | 29.10 | 29.10 | 28.86 | 28.97 | 491,009 | +0.10(+0.35%) |
Apr 23, 2024 | 28.65 | 28.89 | 28.65 | 28.87 | 142,875 | +0.26(+0.91%) |
Apr 22, 2024 | 28.35 | 28.66 | 28.34 | 28.61 | 92,372 | +0.33(+1.17%) |
Apr 19, 2024 | 28.32 | 28.39 | 28.23 | 28.28 | 329,632 | -0.20(-0.70%) |
Apr 18, 2024 | 28.53 | 28.64 | 28.38 | 28.48 | 96,155 | +0.11(+0.39%) |
Apr 17, 2024 | 28.56 | 28.57 | 28.32 | 28.37 | 250,642 | -0.05(-0.18%) |
Apr 16, 2024 | 28.42 | 28.54 | 28.35 | 28.42 | 158,567 | -0.37(-1.29%) |
Apr 15, 2024 | 29.14 | 29.16 | 28.75 | 28.79 | 383,343 | -0.19(-0.66%) |
Apr 12, 2024 | 29.26 | 29.26 | 28.95 | 28.98 | 266,908 | -0.75(-2.52%) |
Apr 11, 2024 | 29.65 | 29.74 | 29.49 | 29.73 | 330,808 | +0.25(+0.85%) |
Apr 10, 2024 | 29.58 | 29.59 | 29.40 | 29.48 | 159,394 | -0.49(-1.63%) |
Apr 09, 2024 | 29.89 | 29.98 | 29.83 | 29.97 | 318,833 | +0.25(+0.84%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.70 | 29.72 | 152,152 | +0.12(+0.41%) |
Apr 05, 2024 | 29.51 | 29.66 | 29.45 | 29.60 | 117,337 | +0.09(+0.30%) |
Apr 04, 2024 | 29.91 | 29.98 | 29.49 | 29.51 | 253,699 | -0.06(-0.20%) |
Apr 03, 2024 | 29.41 | 29.67 | 29.38 | 29.57 | 160,902 | +0.00(+0.00%) |
Apr 02, 2024 | 29.61 | 29.68 | 29.56 | 29.57 | 214,042 | +0.03(+0.10%) |
Apr 01, 2024 | 29.59 | 29.73 | 29.46 | 29.54 | 134,709 | +0.08(+0.27%) |
Mar 28, 2024 | 29.46 | 29.54 | 29.40 | 29.46 | 240,838 | +0.10(+0.34%) |
Mar 27, 2024 | 29.30 | 29.37 | 29.29 | 29.36 | 179,828 | +0.06(+0.20%) |
Mar 26, 2024 | 29.37 | 29.41 | 29.30 | 29.30 | 420,499 | -0.02(-0.07%) |
Mar 25, 2024 | 29.25 | 29.38 | 29.24 | 29.32 | 152,187 | +0.01(+0.03%) |
Mar 22, 2024 | 29.33 | 29.37 | 29.27 | 29.31 | 118,836 | -0.20(-0.68%) |
Mar 21, 2024 | 29.72 | 29.72 | 29.50 | 29.51 | 185,406 | +0.01(+0.03%) |
Mar 20, 2024 | 29.22 | 29.52 | 29.18 | 29.50 | 386,024 | +0.32(+1.10%) |
Mar 19, 2024 | 29.11 | 29.21 | 29.05 | 29.18 | 148,589 | -0.18(-0.61%) |
Mar 18, 2024 | 29.50 | 29.51 | 29.34 | 29.36 | 238,677 | +0.13(+0.44%) |
Mar 15, 2024 | 29.32 | 29.36 | 29.22 | 29.23 | 296,042 | -0.21(-0.71%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.37 | 29.44 | 966,841 | -0.20(-0.67%) |
Mar 13, 2024 | 29.64 | 29.70 | 29.59 | 29.64 | 183,409 | -0.13(-0.44%) |
Mar 12, 2024 | 29.72 | 29.80 | 29.56 | 29.77 | 286,162 | +0.33(+1.12%) |
Mar 11, 2024 | 29.40 | 29.52 | 29.40 | 29.44 | 144,395 | +0.07(+0.24%) |
Mar 08, 2024 | 29.46 | 29.58 | 29.32 | 29.37 | 435,910 | +0.02(+0.07%) |
Mar 07, 2024 | 29.20 | 29.37 | 29.15 | 29.35 | 337,950 | +0.20(+0.69%) |
Mar 06, 2024 | 29.12 | 29.30 | 29.12 | 29.15 | 330,968 | +0.41(+1.43%) |
Mar 05, 2024 | 28.86 | 28.93 | 28.70 | 28.74 | 286,841 | -0.24(-0.83%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.96 | 28.98 | 278,446 | -0.08(-0.28%) |