Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.23 | 30.34 | 30.23 | 30.26 | 1,578 | -0.10(-0.33%) |
May 16, 2024 | 30.36 | 30.36 | 30.27 | 30.36 | 2,097 | +0.02(+0.07%) |
May 15, 2024 | 29.99 | 30.34 | 29.99 | 30.34 | 2,058 | +0.48(+1.61%) |
May 14, 2024 | 29.76 | 29.86 | 29.67 | 29.86 | 2,732 | +0.28(+0.95%) |
May 13, 2024 | 29.69 | 29.69 | 29.06 | 29.58 | 12,507 | +0.06(+0.20%) |
May 10, 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 6,976 | +0.03(+0.10%) |
May 09, 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 5,332 | +0.11(+0.37%) |
May 08, 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 4,593 | -0.05(-0.17%) |
May 07, 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 2,287 | +0.11(+0.38%) |
May 06, 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 1,150 | -0.06(-0.20%) |
May 03, 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 916 | +0.38(+1.31%) |
May 02, 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 2,031 | +0.15(+0.52%) |
May 01, 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 1,638 | +0.14(+0.49%) |
Apr 30, 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 1,260 | -0.22(-0.76%) |
Apr 29, 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 2,670 | +0.46(+1.62%) |
Apr 26, 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 2,630 | -0.11(-0.38%) |
Apr 25, 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 1,658 | -0.18(-0.63%) |
Apr 24, 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 59,389 | -0.19(-0.66%) |
Apr 23, 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 5,244 | +0.37(+1.29%) |
Apr 22, 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 9,044 | +0.34(+1.20%) |
Apr 19, 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 2,960 | +0.06(+0.21%) |
Apr 18, 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 1,714 | -0.16(-0.56%) |
Apr 17, 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 932 | +0.01(+0.03%) |
Apr 16, 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 2,446 | -0.16(-0.56%) |
Apr 15, 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 5,688 | -0.25(-0.87%) |
Apr 12, 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 2,901 | -0.46(-1.59%) |
Apr 11, 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 3,245 | +0.01(+0.05%) |
Apr 10, 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 8,239 | -0.34(-1.15%) |
Apr 09, 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 2,555 | +0.08(+0.27%) |
Apr 08, 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 2,192 | -0.04(-0.14%) |
Apr 05, 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 2,682 | +0.25(+0.85%) |
Apr 04, 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 4,973 | -0.42(-1.42%) |
Apr 03, 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 1,635 | +0.16(+0.54%) |
Apr 02, 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 9,778 | -0.43(-1.42%) |
Apr 01, 2024 | 30.06 | 30.06 | 29.83 | 29.93 | 2,699 | -0.18(-0.61%) |
Mar 28, 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 4,610 | -0.03(-0.10%) |
Mar 27, 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 2,338 | +0.39(+1.31%) |
Mar 26, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 3,214 | +0.03(+0.10%) |
Mar 25, 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 9,211 | +0.17(+0.58%) |
Mar 22, 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 11,926 | -0.30(-1.01%) |
Mar 21, 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 4,556 | -0.01(-0.03%) |
Mar 20, 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 8,680 | +0.03(+0.10%) |
Mar 19, 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 14,344 | +0.08(+0.27%) |
Mar 18, 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 1,558 | +0.12(+0.40%) |
Mar 15, 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 6,200 | -0.22(-0.74%) |
Mar 14, 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 7,535 | -0.28(-0.93%) |
Mar 13, 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 6,528 | -0.19(-0.61%) |
Mar 12, 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 11,232 | +0.14(+0.45%) |
Mar 11, 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 7,155 | -0.13(-0.41%) |
Mar 08, 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 3,544 | -0.09(-0.28%) |
Mar 07, 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 31,619 | +0.49(+1.64%) |
Mar 06, 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 36,395 | +0.22(+0.72%) |
Mar 05, 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 7,682 | -0.20(-0.65%) |
Mar 04, 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 6,116 | +0.30(+1.01%) |