Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 29.85 | 29.86 | 29.68 | 29.69 | 373,091 | -0.22(-0.74%) |
May 29, 2024 | 29.97 | 30.00 | 29.86 | 29.91 | 196,564 | -0.09(-0.30%) |
May 28, 2024 | 29.83 | 30.00 | 29.60 | 30.00 | 349,054 | +0.32(+1.08%) |
May 24, 2024 | 29.62 | 29.77 | 29.62 | 29.68 | 188,803 | +0.06(+0.20%) |
May 23, 2024 | 29.60 | 29.85 | 29.60 | 29.62 | 280,092 | -0.07(-0.24%) |
May 22, 2024 | 29.85 | 29.85 | 29.64 | 29.69 | 250,058 | -0.15(-0.50%) |
May 21, 2024 | 29.75 | 29.86 | 29.69 | 29.84 | 211,846 | -0.06(-0.20%) |
May 20, 2024 | 29.84 | 29.90 | 29.80 | 29.90 | 201,331 | +0.19(+0.64%) |
May 17, 2024 | 29.35 | 29.77 | 29.35 | 29.71 | 227,918 | +0.27(+0.92%) |
May 16, 2024 | 29.30 | 29.52 | 29.30 | 29.44 | 398,231 | +0.08(+0.27%) |
May 15, 2024 | 29.49 | 29.49 | 29.33 | 29.36 | 215,311 | -0.27(-0.91%) |
May 14, 2024 | 29.69 | 29.70 | 29.62 | 29.63 | 155,530 | -0.07(-0.24%) |
May 13, 2024 | 29.62 | 29.71 | 29.56 | 29.70 | 196,935 | +0.12(+0.41%) |
May 10, 2024 | 29.70 | 29.75 | 29.58 | 29.58 | 240,146 | -0.02(-0.07%) |
May 09, 2024 | 29.67 | 29.67 | 29.46 | 29.60 | 212,968 | +0.15(+0.51%) |
May 08, 2024 | 29.42 | 29.51 | 29.36 | 29.45 | 313,401 | +0.12(+0.41%) |
May 07, 2024 | 29.29 | 29.34 | 29.14 | 29.33 | 150,160 | +0.17(+0.58%) |
May 06, 2024 | 29.22 | 29.27 | 29.09 | 29.16 | 1,051,467 | +0.18(+0.62%) |
May 03, 2024 | 28.96 | 29.02 | 28.77 | 28.98 | 591,309 | -0.09(-0.31%) |
May 02, 2024 | 29.50 | 29.50 | 29.06 | 29.07 | 206,303 | -0.58(-1.96%) |
May 01, 2024 | 29.83 | 29.83 | 29.51 | 29.65 | 350,868 | -0.28(-0.94%) |
Apr 30, 2024 | 29.70 | 29.94 | 29.70 | 29.93 | 304,158 | +0.14(+0.47%) |
Apr 29, 2024 | 30.12 | 30.12 | 29.64 | 29.79 | 305,316 | -0.42(-1.39%) |
Apr 26, 2024 | 29.75 | 30.21 | 29.73 | 30.21 | 433,916 | +0.72(+2.44%) |
Apr 25, 2024 | 29.52 | 29.62 | 29.32 | 29.49 | 235,397 | +0.01(+0.03%) |
Apr 24, 2024 | 29.50 | 29.50 | 29.37 | 29.48 | 132,327 | +0.02(+0.07%) |
Apr 23, 2024 | 29.33 | 29.46 | 29.15 | 29.46 | 574,883 | +0.23(+0.79%) |
Apr 22, 2024 | 29.26 | 29.32 | 29.15 | 29.23 | 229,897 | -0.03(-0.10%) |
Apr 19, 2024 | 29.00 | 29.29 | 29.00 | 29.26 | 188,735 | +0.04(+0.14%) |
Apr 18, 2024 | 29.19 | 29.34 | 29.08 | 29.22 | 288,927 | +0.10(+0.34%) |
Apr 17, 2024 | 29.61 | 29.61 | 29.04 | 29.12 | 389,868 | -0.45(-1.52%) |
Apr 16, 2024 | 29.60 | 29.62 | 29.33 | 29.57 | 943,344 | -0.07(-0.24%) |
Apr 15, 2024 | 29.76 | 29.78 | 29.44 | 29.64 | 238,481 | +0.37(+1.26%) |
Apr 12, 2024 | 29.65 | 29.72 | 29.18 | 29.27 | 208,736 | -0.41(-1.38%) |
Apr 11, 2024 | 29.49 | 29.68 | 29.31 | 29.68 | 241,073 | +0.18(+0.61%) |
Apr 10, 2024 | 29.01 | 29.50 | 29.01 | 29.50 | 397,547 | +0.55(+1.90%) |
Apr 09, 2024 | 29.22 | 29.22 | 28.91 | 28.95 | 189,222 | -0.17(-0.58%) |
Apr 08, 2024 | 29.00 | 29.20 | 29.00 | 29.12 | 261,601 | +0.16(+0.55%) |
Apr 05, 2024 | 28.78 | 29.03 | 28.73 | 28.96 | 353,148 | +0.41(+1.44%) |
Apr 04, 2024 | 28.97 | 28.98 | 28.51 | 28.55 | 331,211 | -0.34(-1.18%) |
Apr 03, 2024 | 28.90 | 28.97 | 28.80 | 28.89 | 638,848 | +0.02(+0.07%) |
Apr 02, 2024 | 28.83 | 28.87 | 28.61 | 28.87 | 250,155 | -0.10(-0.35%) |
Apr 01, 2024 | 28.73 | 28.97 | 28.69 | 28.97 | 276,815 | +0.29(+1.01%) |
Mar 28, 2024 | 28.35 | 28.78 | 28.35 | 28.68 | 192,448 | +0.40(+1.41%) |
Mar 27, 2024 | 28.21 | 28.46 | 28.21 | 28.28 | 97,285 | +0.04(+0.14%) |
Mar 26, 2024 | 28.32 | 28.44 | 28.24 | 28.24 | 215,690 | -0.07(-0.26%) |
Mar 25, 2024 | 28.25 | 28.38 | 28.19 | 28.31 | 213,332 | +0.03(+0.11%) |
Mar 22, 2024 | 28.30 | 28.36 | 28.24 | 28.28 | 214,529 | -0.11(-0.39%) |
Mar 21, 2024 | 28.18 | 28.41 | 28.18 | 28.39 | 142,715 | +0.17(+0.60%) |
Mar 20, 2024 | 28.01 | 28.22 | 27.99 | 28.22 | 87,020 | +0.21(+0.75%) |
Mar 19, 2024 | 27.56 | 28.11 | 27.56 | 28.01 | 132,329 | +0.22(+0.79%) |
Mar 18, 2024 | 27.73 | 27.80 | 27.61 | 27.80 | 278,523 | +0.17(+0.61%) |
Mar 15, 2024 | 27.45 | 27.64 | 27.45 | 27.63 | 249,334 | +0.13(+0.47%) |
Mar 14, 2024 | 27.49 | 27.54 | 27.38 | 27.50 | 315,097 | +0.10(+0.36%) |
Mar 13, 2024 | 27.15 | 27.40 | 27.15 | 27.40 | 3,621,466 | +0.34(+1.25%) |
Mar 12, 2024 | 27.26 | 27.37 | 27.03 | 27.06 | 341,974 | +0.09(+0.33%) |
Mar 11, 2024 | 26.95 | 27.03 | 26.79 | 26.97 | 159,940 | -0.13(-0.48%) |
Mar 08, 2024 | 27.24 | 27.31 | 27.03 | 27.10 | 103,467 | -0.33(-1.20%) |
Mar 07, 2024 | 27.22 | 27.44 | 27.22 | 27.43 | 132,287 | +0.09(+0.33%) |
Mar 06, 2024 | 27.25 | 27.43 | 27.22 | 27.34 | 253,441 | +0.11(+0.40%) |
Mar 05, 2024 | 27.42 | 27.42 | 27.09 | 27.23 | 94,518 | -0.25(-0.90%) |
Mar 04, 2024 | 27.42 | 27.52 | 27.34 | 27.48 | 160,328 | +0.06(+0.22%) |