Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 29.62 | 29.85 | 29.60 | 29.83 | 208,178 | +0.20(+0.67%) |
May 13, 2024 | 29.69 | 29.74 | 29.55 | 29.63 | 172,870 | +0.02(+0.07%) |
May 10, 2024 | 29.71 | 29.78 | 29.54 | 29.61 | 134,149 | +0.00(+0.02%) |
May 09, 2024 | 29.48 | 29.63 | 29.43 | 29.61 | 212,468 | +0.09(+0.32%) |
May 08, 2024 | 29.40 | 29.55 | 29.39 | 29.51 | 127,315 | -0.02(-0.07%) |
May 07, 2024 | 29.61 | 29.66 | 29.50 | 29.53 | 105,102 | -0.01(-0.03%) |
May 06, 2024 | 29.25 | 29.55 | 29.25 | 29.54 | 190,260 | +0.39(+1.34%) |
May 03, 2024 | 29.12 | 29.22 | 28.98 | 29.15 | 221,733 | +0.50(+1.75%) |
May 02, 2024 | 28.55 | 28.70 | 28.30 | 28.65 | 168,461 | +0.40(+1.42%) |
May 01, 2024 | 28.29 | 28.79 | 28.21 | 28.25 | 176,114 | -0.08(-0.28%) |
Apr 30, 2024 | 28.79 | 28.93 | 28.33 | 28.33 | 187,024 | -0.53(-1.84%) |
Apr 29, 2024 | 28.97 | 28.97 | 28.70 | 28.86 | 139,011 | +0.03(+0.10%) |
Apr 26, 2024 | 28.64 | 28.93 | 28.59 | 28.83 | 149,028 | +0.56(+1.98%) |
Apr 25, 2024 | 27.82 | 28.34 | 27.77 | 28.27 | 166,756 | -0.16(-0.56%) |
Apr 24, 2024 | 28.67 | 28.68 | 28.30 | 28.43 | 197,959 | -0.05(-0.18%) |
Apr 23, 2024 | 28.25 | 28.55 | 28.21 | 28.48 | 158,923 | +0.40(+1.42%) |
Apr 22, 2024 | 28.00 | 28.29 | 27.80 | 28.08 | 383,841 | +0.24(+0.86%) |
Apr 19, 2024 | 28.33 | 28.38 | 27.75 | 27.84 | 340,084 | -0.60(-2.11%) |
Apr 18, 2024 | 28.59 | 28.77 | 28.40 | 28.44 | 209,868 | -0.12(-0.42%) |
Apr 17, 2024 | 28.97 | 29.02 | 28.48 | 28.56 | 166,403 | -0.28(-0.97%) |
Apr 16, 2024 | 28.86 | 29.00 | 28.76 | 28.84 | 241,692 | +0.05(+0.17%) |
Apr 15, 2024 | 29.49 | 29.55 | 28.77 | 28.79 | 195,578 | -0.49(-1.67%) |
Apr 12, 2024 | 29.47 | 29.57 | 29.20 | 29.28 | 159,290 | -0.41(-1.38%) |
Apr 11, 2024 | 29.38 | 29.73 | 29.20 | 29.69 | 196,126 | +0.43(+1.47%) |
Apr 10, 2024 | 29.14 | 29.34 | 29.12 | 29.26 | 255,162 | -0.20(-0.68%) |
Apr 09, 2024 | 29.54 | 29.57 | 29.16 | 29.46 | 162,214 | +0.03(+0.10%) |
Apr 08, 2024 | 29.46 | 29.56 | 29.38 | 29.43 | 225,195 | -0.01(-0.03%) |
Apr 05, 2024 | 29.16 | 29.58 | 29.14 | 29.44 | 259,808 | +0.41(+1.41%) |
Apr 04, 2024 | 29.64 | 29.75 | 29.03 | 29.03 | 145,431 | -0.40(-1.36%) |
Apr 03, 2024 | 29.26 | 29.55 | 29.26 | 29.43 | 212,126 | +0.08(+0.27%) |
Apr 02, 2024 | 29.29 | 29.39 | 29.15 | 29.35 | 162,072 | -0.22(-0.74%) |
Apr 01, 2024 | 29.57 | 29.75 | 29.50 | 29.57 | 172,319 | +0.02(+0.07%) |
Mar 28, 2024 | 29.62 | 29.64 | 29.54 | 29.55 | 144,478 | -0.07(-0.24%) |
Mar 27, 2024 | 29.77 | 29.77 | 29.44 | 29.62 | 474,480 | +0.05(+0.17%) |
Mar 26, 2024 | 29.80 | 29.80 | 29.55 | 29.57 | 130,801 | -0.10(-0.34%) |
Mar 25, 2024 | 29.72 | 29.77 | 29.59 | 29.67 | 178,460 | -0.10(-0.34%) |
Mar 22, 2024 | 29.72 | 29.87 | 29.70 | 29.77 | 241,734 | +0.06(+0.20%) |
Mar 21, 2024 | 29.93 | 29.93 | 29.71 | 29.71 | 184,409 | +0.06(+0.20%) |
Mar 20, 2024 | 29.34 | 29.68 | 29.27 | 29.65 | 147,991 | +0.36(+1.23%) |
Mar 19, 2024 | 29.10 | 29.32 | 28.91 | 29.29 | 256,464 | +0.17(+0.58%) |
Mar 18, 2024 | 29.08 | 29.38 | 29.08 | 29.12 | 253,788 | +0.22(+0.76%) |
Mar 15, 2024 | 29.00 | 29.04 | 28.80 | 28.90 | 197,576 | -0.30(-1.01%) |
Mar 14, 2024 | 29.27 | 29.35 | 29.05 | 29.20 | 146,874 | +0.02(+0.07%) |
Mar 13, 2024 | 29.25 | 29.25 | 29.11 | 29.18 | 196,921 | -0.10(-0.34%) |
Mar 12, 2024 | 29.01 | 29.29 | 28.80 | 29.27 | 149,413 | +0.53(+1.84%) |
Mar 11, 2024 | 28.79 | 28.85 | 28.65 | 28.75 | 178,897 | -0.16(-0.55%) |
Mar 08, 2024 | 29.29 | 29.49 | 28.87 | 28.91 | 201,797 | -0.31(-1.06%) |
Mar 07, 2024 | 29.01 | 29.29 | 28.97 | 29.21 | 166,464 | +0.41(+1.42%) |
Mar 06, 2024 | 28.89 | 28.98 | 28.72 | 28.81 | 139,489 | +0.13(+0.45%) |
Mar 05, 2024 | 28.95 | 28.95 | 28.52 | 28.68 | 174,921 | -0.42(-1.44%) |
Mar 04, 2024 | 29.23 | 29.26 | 29.10 | 29.10 | 195,751 | -0.14(-0.48%) |