Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 29.97 | 30.01 | 29.43 | 29.88 | 21,013 | -0.09(-0.30%) |
May 20, 2024 | 30.74 | 30.74 | 29.79 | 29.97 | 22,320 | -0.66(-2.15%) |
May 17, 2024 | 31.00 | 31.00 | 30.42 | 30.63 | 17,813 | -0.19(-0.62%) |
May 16, 2024 | 30.22 | 30.91 | 30.21 | 30.82 | 31,096 | +0.72(+2.39%) |
May 15, 2024 | 30.52 | 30.64 | 29.83 | 30.10 | 28,896 | -0.18(-0.59%) |
May 14, 2024 | 29.80 | 30.35 | 29.56 | 30.28 | 27,034 | +0.45(+1.51%) |
May 13, 2024 | 29.99 | 30.25 | 29.80 | 29.83 | 24,368 | +0.08(+0.27%) |
May 10, 2024 | 29.81 | 30.00 | 29.66 | 29.75 | 25,223 | -0.06(-0.20%) |
May 09, 2024 | 29.48 | 29.81 | 29.48 | 29.81 | 19,793 | +0.51(+1.74%) |
May 08, 2024 | 29.45 | 29.62 | 29.25 | 29.30 | 28,612 | -0.15(-0.51%) |
May 07, 2024 | 29.10 | 29.63 | 29.10 | 29.45 | 16,627 | +0.46(+1.59%) |
May 06, 2024 | 28.74 | 29.05 | 28.34 | 28.99 | 23,498 | +0.24(+0.83%) |
May 03, 2024 | 28.32 | 28.75 | 28.21 | 28.75 | 18,193 | +0.28(+0.98%) |
May 02, 2024 | 28.33 | 28.80 | 27.85 | 28.47 | 26,918 | +0.15(+0.53%) |
May 01, 2024 | 28.10 | 28.68 | 28.05 | 28.32 | 19,765 | +0.35(+1.25%) |
Apr 30, 2024 | 27.85 | 28.07 | 27.76 | 27.97 | 16,207 | -0.02(-0.07%) |
Apr 29, 2024 | 27.41 | 28.00 | 27.41 | 27.99 | 19,023 | +0.59(+2.15%) |
Apr 26, 2024 | 27.63 | 27.65 | 27.16 | 27.40 | 25,314 | -0.12(-0.44%) |
Apr 25, 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 22,104 | -0.15(-0.54%) |
Apr 24, 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 20,935 | +0.34(+1.24%) |
Apr 23, 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 20,108 | +0.13(+0.48%) |
Apr 22, 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 16,623 | -0.35(-1.27%) |
Apr 19, 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 21,211 | +0.55(+2.04%) |
Apr 18, 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 26,077 | -0.16(-0.59%) |
Apr 17, 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 11,812 | -0.14(-0.51%) |
Apr 16, 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 23,699 | -0.18(-0.66%) |
Apr 15, 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 22,836 | -0.39(-1.40%) |
Apr 12, 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 12,658 | -0.41(-1.45%) |
Apr 11, 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 21,665 | +0.29(+1.04%) |
Apr 10, 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 24,092 | -0.16(-0.57%) |
Apr 09, 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 14,628 | -0.11(-0.39%) |
Apr 08, 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 12,624 | +0.21(+0.75%) |
Apr 05, 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 13,842 | -0.27(-0.95%) |
Apr 04, 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 18,010 | +0.34(+1.22%) |
Apr 03, 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 21,011 | +0.22(+0.79%) |
Apr 02, 2024 | 28.06 | 28.32 | 27.74 | 27.76 | 25,823 | -0.30(-1.06%) |