Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 158 | +0.12(+0.42%) |
May 15, 2024 | 28.99 | 28.99 | 28.95 | 28.95 | 1,477 | +0.10(+0.34%) |
May 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 97 | +0.21(+0.74%) |
May 13, 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 230 | +0.04(+0.12%) |
May 10, 2024 | 28.65 | 28.70 | 28.60 | 28.60 | 1,379 | -0.04(-0.13%) |
May 09, 2024 | 28.58 | 28.65 | 28.54 | 28.64 | 3,718 | -0.35(-1.21%) |
May 08, 2024 | 29.03 | 29.05 | 28.98 | 28.99 | 1,270 | +0.12(+0.40%) |
May 07, 2024 | 28.88 | 28.88 | 28.84 | 28.87 | 1,108 | -0.26(-0.91%) |
May 06, 2024 | 29.14 | 29.15 | 29.14 | 29.14 | 674 | -0.13(-0.43%) |
May 03, 2024 | 29.24 | 29.27 | 29.16 | 29.27 | 530 | -0.23(-0.77%) |
May 02, 2024 | 29.38 | 29.59 | 29.32 | 29.49 | 3,346 | +0.31(+1.07%) |
May 01, 2024 | 29.21 | 29.22 | 29.18 | 29.18 | 1,042 | +0.07(+0.25%) |
Apr 30, 2024 | 29.19 | 29.25 | 29.11 | 29.11 | 1,651 | -0.17(-0.59%) |
Apr 29, 2024 | 29.23 | 29.30 | 29.23 | 29.28 | 1,359 | +0.14(+0.48%) |
Apr 26, 2024 | 29.13 | 29.19 | 29.07 | 29.14 | 1,353 | +0.06(+0.20%) |
Apr 25, 2024 | 28.99 | 29.08 | 28.90 | 29.08 | 11,245 | +0.02(+0.06%) |
Apr 24, 2024 | 29.01 | 29.07 | 29.01 | 29.07 | 179 | -0.02(-0.06%) |
Apr 23, 2024 | 28.98 | 29.12 | 28.98 | 29.08 | 51,922 | +0.10(+0.36%) |
Apr 22, 2024 | 28.98 | 28.99 | 28.96 | 28.98 | 16,019 | +0.32(+1.10%) |
Apr 19, 2024 | 28.65 | 28.66 | 28.65 | 28.66 | 591 | +0.21(+0.76%) |
Apr 18, 2024 | 28.49 | 28.55 | 28.44 | 28.45 | 1,097 | -0.13(-0.45%) |
Apr 17, 2024 | 28.62 | 28.62 | 28.57 | 28.58 | 750 | +0.01(+0.04%) |
Apr 16, 2024 | 28.53 | 28.70 | 28.53 | 28.57 | 2,246 | +0.00(+0.00%) |
Apr 15, 2024 | 28.63 | 28.63 | 28.56 | 28.56 | 497 | -0.22(-0.77%) |
Apr 12, 2024 | 28.81 | 28.81 | 28.73 | 28.79 | 884 | -0.46(-1.56%) |
Apr 11, 2024 | 29.08 | 29.24 | 29.08 | 29.24 | 1,107 | -0.01(-0.02%) |
Apr 10, 2024 | 29.23 | 29.25 | 29.23 | 29.25 | 1,184 | -0.15(-0.49%) |
Apr 09, 2024 | 29.40 | 29.44 | 29.40 | 29.40 | 643 | -0.03(-0.11%) |
Apr 08, 2024 | 29.41 | 29.47 | 29.41 | 29.43 | 1,360 | +0.23(+0.79%) |
Apr 05, 2024 | 29.14 | 29.23 | 29.14 | 29.20 | 1,389 | +0.17(+0.57%) |
Apr 04, 2024 | 29.19 | 29.22 | 29.03 | 29.03 | 760 | -0.04(-0.14%) |
Apr 03, 2024 | 28.96 | 29.15 | 27.32 | 29.07 | 13,635 | -0.00(-0.00%) |
Apr 02, 2024 | 29.06 | 29.12 | 29.06 | 29.07 | 47,288 | -0.02(-0.07%) |
Apr 01, 2024 | 29.28 | 29.41 | 29.09 | 29.09 | 6,656 | +0.10(+0.35%) |
Mar 28, 2024 | 28.99 | 29.01 | 28.90 | 28.99 | 1,432 | +0.23(+0.79%) |
Mar 27, 2024 | 28.72 | 28.76 | 28.72 | 28.76 | 632 | +0.25(+0.86%) |
Mar 26, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 277 | -0.01(-0.05%) |
Mar 25, 2024 | 28.53 | 28.58 | 28.52 | 28.53 | 1,671 | -0.04(-0.13%) |
Mar 22, 2024 | 28.50 | 28.58 | 28.50 | 28.56 | 2,885 | +0.07(+0.23%) |
Mar 21, 2024 | 28.57 | 28.57 | 28.50 | 28.50 | 2,061 | +0.02(+0.08%) |
Mar 20, 2024 | 28.41 | 28.48 | 28.04 | 28.48 | 2,652 | +0.11(+0.40%) |
Mar 19, 2024 | 28.31 | 28.36 | 28.31 | 28.36 | 1,590 | -0.23(-0.82%) |
Mar 18, 2024 | 28.70 | 28.70 | 28.60 | 28.60 | 1,028 | +0.05(+0.19%) |
Mar 15, 2024 | 28.51 | 28.55 | 28.51 | 28.55 | 436 | -0.10(-0.35%) |
Mar 14, 2024 | 28.80 | 28.80 | 28.61 | 28.65 | 7,042 | +0.05(+0.17%) |
Mar 13, 2024 | 28.60 | 28.62 | 28.57 | 28.60 | 4,516 | -0.73(-2.49%) |
Mar 12, 2024 | 29.32 | 29.33 | 29.21 | 29.33 | 2,102 | +0.01(+0.05%) |
Mar 11, 2024 | 29.35 | 29.38 | 29.23 | 29.32 | 3,663 | -0.17(-0.59%) |
Mar 08, 2024 | 29.61 | 29.61 | 29.45 | 29.49 | 6,185 | -0.05(-0.15%) |
Mar 07, 2024 | 29.42 | 29.55 | 29.42 | 29.54 | 1,316 | +0.11(+0.36%) |
Mar 06, 2024 | 29.79 | 29.79 | 29.39 | 29.43 | 2,942 | +0.12(+0.42%) |
Mar 05, 2024 | 29.45 | 29.45 | 29.31 | 29.31 | 671 | -0.06(-0.22%) |
Mar 04, 2024 | 29.49 | 29.67 | 29.37 | 29.37 | 2,414 | -0.12(-0.40%) |