Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.61 | 29.61 | 29.51 | 29.54 | 1,739 | -0.08(-0.27%) |
May 17, 2024 | 29.63 | 29.63 | 29.58 | 29.62 | 1,199 | +0.11(+0.39%) |
May 16, 2024 | 29.59 | 29.59 | 29.51 | 29.51 | 782 | -0.03(-0.12%) |
May 15, 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 724 | +0.09(+0.32%) |
May 14, 2024 | 29.36 | 29.45 | 29.36 | 29.45 | 791 | +0.13(+0.46%) |
May 13, 2024 | 29.35 | 29.42 | 29.28 | 29.31 | 3,392 | +0.00(+0.00%) |
May 10, 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 544 | +0.05(+0.17%) |
May 09, 2024 | 29.22 | 29.30 | 29.20 | 29.26 | 5,719 | +0.28(+0.95%) |
May 08, 2024 | 28.99 | 29.02 | 28.97 | 28.98 | 4,184 | -0.08(-0.27%) |
May 07, 2024 | 29.10 | 29.10 | 29.01 | 29.06 | 1,183 | +0.04(+0.12%) |
May 06, 2024 | 29.02 | 29.07 | 28.98 | 29.03 | 1,321 | +0.10(+0.34%) |
May 03, 2024 | 28.89 | 28.94 | 28.89 | 28.93 | 1,323 | +0.19(+0.68%) |
May 02, 2024 | 28.55 | 28.73 | 28.55 | 28.73 | 1,048 | +0.40(+1.40%) |
May 01, 2024 | 28.31 | 28.55 | 28.31 | 28.34 | 729 | -0.03(-0.10%) |
Apr 30, 2024 | 28.58 | 28.58 | 28.37 | 28.37 | 4,936 | -0.29(-1.01%) |
Apr 29, 2024 | 28.61 | 28.69 | 28.61 | 28.66 | 1,342 | +0.18(+0.64%) |
Apr 26, 2024 | 28.44 | 28.47 | 28.41 | 28.47 | 861 | +0.02(+0.08%) |
Apr 25, 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 1,024 | -0.03(-0.10%) |
Apr 24, 2024 | 28.54 | 28.55 | 28.48 | 28.48 | 1,742 | -0.22(-0.78%) |
Apr 23, 2024 | 28.66 | 28.72 | 28.66 | 28.70 | 1,155 | +0.22(+0.79%) |
Apr 22, 2024 | 28.76 | 28.76 | 28.36 | 28.48 | 2,580 | +0.39(+1.41%) |
Apr 19, 2024 | 28.15 | 28.15 | 28.08 | 28.09 | 1,372 | +0.18(+0.64%) |
Apr 18, 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 2,051 | -0.05(-0.17%) |
Apr 17, 2024 | 27.93 | 27.96 | 27.90 | 27.95 | 8,731 | +0.15(+0.54%) |
Apr 16, 2024 | 27.86 | 27.89 | 27.80 | 27.81 | 2,977 | -0.24(-0.86%) |
Apr 15, 2024 | 28.30 | 28.30 | 28.01 | 28.05 | 2,138 | -0.12(-0.42%) |
Apr 12, 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 1,672 | -0.35(-1.22%) |
Apr 11, 2024 | 28.50 | 28.52 | 28.30 | 28.51 | 6,238 | +0.04(+0.13%) |
Apr 10, 2024 | 28.52 | 28.54 | 28.41 | 28.48 | 2,502 | -0.37(-1.27%) |
Apr 09, 2024 | 28.88 | 28.88 | 28.75 | 28.84 | 1,936 | +0.00(+0.01%) |
Apr 08, 2024 | 28.81 | 28.86 | 28.81 | 28.84 | 2,524 | +0.03(+0.09%) |
Apr 05, 2024 | 28.83 | 28.83 | 28.78 | 28.81 | 1,350 | +0.02(+0.08%) |
Apr 04, 2024 | 29.05 | 29.07 | 28.79 | 28.79 | 7,875 | -0.15(-0.52%) |
Apr 03, 2024 | 28.80 | 29.03 | 28.80 | 28.94 | 7,642 | +0.04(+0.14%) |
Apr 02, 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 2,219 | -0.21(-0.74%) |
Apr 01, 2024 | 29.07 | 29.11 | 29.06 | 29.11 | 887 | -0.16(-0.53%) |
Mar 28, 2024 | 29.20 | 29.27 | 29.19 | 29.27 | 1,644 | -0.12(-0.41%) |
Mar 27, 2024 | 29.29 | 29.40 | 29.26 | 29.39 | 4,170 | +0.25(+0.86%) |
Mar 26, 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 2,176 | +0.05(+0.15%) |
Mar 25, 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 2,470 | -0.04(-0.12%) |
Mar 22, 2024 | 29.12 | 29.13 | 29.12 | 29.13 | 1,030 | -0.05(-0.16%) |
Mar 21, 2024 | 29.21 | 29.21 | 29.17 | 29.18 | 906 | -0.12(-0.41%) |
Mar 20, 2024 | 29.12 | 29.30 | 29.11 | 29.30 | 3,689 | +0.13(+0.46%) |
Mar 19, 2024 | 29.15 | 29.17 | 29.13 | 29.17 | 1,401 | +0.10(+0.33%) |
Mar 18, 2024 | 29.09 | 29.09 | 29.05 | 29.07 | 1,162 | -0.04(-0.14%) |
Mar 15, 2024 | 28.92 | 29.14 | 28.92 | 29.11 | 2,351 | +0.07(+0.23%) |
Mar 14, 2024 | 29.03 | 29.10 | 29.03 | 29.04 | 2,309 | -0.24(-0.81%) |
Mar 13, 2024 | 29.20 | 29.30 | 29.19 | 29.28 | 6,708 | +0.04(+0.15%) |
Mar 12, 2024 | 29.03 | 29.23 | 29.03 | 29.23 | 5,217 | +0.14(+0.47%) |
Mar 11, 2024 | 29.04 | 29.16 | 29.04 | 29.10 | 5,150 | -0.08(-0.27%) |
Mar 08, 2024 | 29.30 | 29.30 | 29.18 | 29.18 | 870 | -0.06(-0.22%) |
Mar 07, 2024 | 29.19 | 29.24 | 29.17 | 29.24 | 4,343 | +0.29(+1.02%) |
Mar 06, 2024 | 28.96 | 28.97 | 28.90 | 28.95 | 4,115 | +0.30(+1.03%) |
Mar 05, 2024 | 28.69 | 28.72 | 28.65 | 28.65 | 3,009 | +0.03(+0.10%) |
Mar 04, 2024 | 28.59 | 28.66 | 28.59 | 28.62 | 2,027 | -0.11(-0.39%) |