Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.98 | 30.14 | 29.91 | 30.14 | 20,114 | +0.42(+1.42%) |
May 16, 2024 | 29.76 | 29.76 | 29.63 | 29.71 | 14,026 | +0.03(+0.10%) |
May 15, 2024 | 29.53 | 29.70 | 29.42 | 29.68 | 23,895 | +0.24(+0.83%) |
May 14, 2024 | 29.47 | 29.54 | 29.30 | 29.44 | 25,273 | -0.08(-0.27%) |
May 13, 2024 | 29.37 | 29.53 | 29.37 | 29.52 | 18,141 | +0.19(+0.65%) |
May 10, 2024 | 29.40 | 29.40 | 29.31 | 29.33 | 10,839 | +0.06(+0.20%) |
May 09, 2024 | 28.94 | 29.28 | 28.94 | 29.27 | 12,657 | +0.23(+0.80%) |
May 08, 2024 | 28.91 | 29.07 | 28.91 | 29.04 | 12,352 | -0.02(-0.08%) |
May 07, 2024 | 29.07 | 29.11 | 29.03 | 29.06 | 204,577 | -0.06(-0.21%) |
May 06, 2024 | 29.08 | 29.16 | 29.08 | 29.12 | 27,581 | +0.24(+0.84%) |
May 03, 2024 | 28.91 | 28.92 | 28.80 | 28.88 | 41,816 | -0.02(-0.07%) |
May 02, 2024 | 28.83 | 28.93 | 28.80 | 28.90 | 26,988 | -0.04(-0.13%) |
May 01, 2024 | 29.07 | 29.13 | 28.88 | 28.94 | 34,970 | -0.11(-0.39%) |
Apr 30, 2024 | 29.21 | 29.21 | 29.05 | 29.05 | 66,044 | -0.40(-1.36%) |
Apr 29, 2024 | 29.45 | 29.54 | 29.41 | 29.45 | 70,119 | +0.02(+0.07%) |
Apr 26, 2024 | 29.57 | 29.57 | 29.34 | 29.43 | 91,899 | +0.07(+0.24%) |
Apr 25, 2024 | 29.25 | 29.38 | 29.22 | 29.36 | 15,032 | +0.12(+0.41%) |
Apr 24, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 33,009 | +0.05(+0.17%) |
Apr 23, 2024 | 29.03 | 29.25 | 28.99 | 29.19 | 71,603 | -0.05(-0.17%) |
Apr 22, 2024 | 29.11 | 29.24 | 29.06 | 29.24 | 247,163 | -0.22(-0.75%) |
Apr 19, 2024 | 29.36 | 29.51 | 29.36 | 29.46 | 38,281 | +0.15(+0.51%) |
Apr 18, 2024 | 29.38 | 29.43 | 29.31 | 29.31 | 160,715 | -0.02(-0.07%) |
Apr 17, 2024 | 29.50 | 29.62 | 29.29 | 29.33 | 44,422 | -0.17(-0.58%) |
Apr 16, 2024 | 29.55 | 29.56 | 29.39 | 29.50 | 34,737 | -0.20(-0.66%) |
Apr 15, 2024 | 29.57 | 29.70 | 29.29 | 29.70 | 33,236 | +0.33(+1.13%) |
Apr 12, 2024 | 29.82 | 29.92 | 29.34 | 29.36 | 42,751 | -0.07(-0.22%) |
Apr 11, 2024 | 29.40 | 29.45 | 29.22 | 29.43 | 25,474 | +0.09(+0.31%) |
Apr 10, 2024 | 29.35 | 29.42 | 29.23 | 29.34 | 51,700 | -0.03(-0.10%) |
Apr 09, 2024 | 29.53 | 29.58 | 29.32 | 29.37 | 27,558 | -0.05(-0.17%) |
Apr 08, 2024 | 29.42 | 29.46 | 29.23 | 29.42 | 22,960 | +0.14(+0.48%) |
Apr 05, 2024 | 29.26 | 29.41 | 29.14 | 29.28 | 38,725 | +0.19(+0.65%) |
Apr 04, 2024 | 29.17 | 29.25 | 29.05 | 29.09 | 32,206 | -0.04(-0.14%) |
Apr 03, 2024 | 28.93 | 29.16 | 28.93 | 29.13 | 29,756 | +0.37(+1.30%) |
Apr 02, 2024 | 28.59 | 28.76 | 28.59 | 28.76 | 16,250 | +0.30(+1.04%) |
Apr 01, 2024 | 28.45 | 28.46 | 28.35 | 28.46 | 71,778 | +0.16(+0.57%) |
Mar 28, 2024 | 28.26 | 28.30 | 28.16 | 28.30 | 49,614 | +0.19(+0.68%) |
Mar 27, 2024 | 28.03 | 28.13 | 28.03 | 28.11 | 37,514 | +0.04(+0.14%) |
Mar 26, 2024 | 28.36 | 28.36 | 28.06 | 28.07 | 60,042 | -0.08(-0.28%) |
Mar 25, 2024 | 28.31 | 28.31 | 28.12 | 28.15 | 30,692 | +0.09(+0.32%) |
Mar 22, 2024 | 28.20 | 28.21 | 28.05 | 28.06 | 26,648 | -0.16(-0.55%) |
Mar 21, 2024 | 28.04 | 28.32 | 28.04 | 28.21 | 27,851 | -0.18(-0.62%) |
Mar 20, 2024 | 28.16 | 28.39 | 28.15 | 28.39 | 21,627 | +0.11(+0.37%) |
Mar 19, 2024 | 28.34 | 28.34 | 28.23 | 28.29 | 25,555 | -0.10(-0.34%) |
Mar 18, 2024 | 28.40 | 28.44 | 28.37 | 28.38 | 23,513 | +0.11(+0.40%) |
Mar 15, 2024 | 28.23 | 28.36 | 28.22 | 28.27 | 9,636 | +0.13(+0.46%) |
Mar 14, 2024 | 28.15 | 28.19 | 28.13 | 28.14 | 9,879 | -0.03(-0.11%) |
Mar 13, 2024 | 28.07 | 28.22 | 28.07 | 28.17 | 24,902 | +0.16(+0.57%) |
Mar 12, 2024 | 27.99 | 28.02 | 27.96 | 28.01 | 11,703 | -0.04(-0.16%) |
Mar 11, 2024 | 28.04 | 28.13 | 28.02 | 28.05 | 30,147 | +0.03(+0.12%) |
Mar 08, 2024 | 28.07 | 28.08 | 28.00 | 28.02 | 37,791 | -0.04(-0.14%) |
Mar 07, 2024 | 27.99 | 28.11 | 27.99 | 28.06 | 25,345 | +0.12(+0.43%) |
Mar 06, 2024 | 27.95 | 28.00 | 27.91 | 27.94 | 32,700 | +0.13(+0.46%) |
Mar 05, 2024 | 27.84 | 27.90 | 27.80 | 27.81 | 74,803 | -0.04(-0.14%) |
Mar 04, 2024 | 27.72 | 27.87 | 27.72 | 27.85 | 64,852 | +0.15(+0.54%) |