Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.04 | 30.04 | 29.88 | 29.88 | 2,231 | -0.18(-0.60%) |
May 17, 2024 | 30.07 | 30.08 | 30.01 | 30.06 | 1,504 | +0.00(+0.01%) |
May 16, 2024 | 30.05 | 30.15 | 30.04 | 30.06 | 5,215 | -0.07(-0.22%) |
May 15, 2024 | 30.33 | 30.33 | 30.09 | 30.12 | 4,447 | +0.26(+0.87%) |
May 14, 2024 | 29.90 | 29.90 | 29.72 | 29.87 | 7,254 | +0.25(+0.85%) |
May 13, 2024 | 29.62 | 29.67 | 29.50 | 29.61 | 4,815 | +0.06(+0.19%) |
May 10, 2024 | 29.57 | 29.57 | 29.43 | 29.56 | 4,835 | -0.04(-0.12%) |
May 09, 2024 | 29.33 | 29.60 | 29.33 | 29.59 | 2,152 | +0.47(+1.62%) |
May 08, 2024 | 29.15 | 29.15 | 29.04 | 29.12 | 1,635 | -0.25(-0.84%) |
May 07, 2024 | 29.39 | 29.50 | 29.35 | 29.37 | 5,932 | +0.17(+0.58%) |
May 06, 2024 | 29.18 | 29.21 | 29.11 | 29.20 | 3,669 | +0.14(+0.48%) |
May 03, 2024 | 29.24 | 29.24 | 29.02 | 29.06 | 33,559 | +0.09(+0.32%) |
May 02, 2024 | 28.70 | 28.98 | 28.70 | 28.97 | 3,965 | +0.45(+1.58%) |
May 01, 2024 | 28.62 | 28.87 | 28.52 | 28.52 | 6,834 | -0.12(-0.41%) |
Apr 30, 2024 | 28.88 | 28.88 | 28.63 | 28.63 | 2,334 | -0.30(-1.03%) |
Apr 29, 2024 | 29.06 | 29.06 | 28.83 | 28.93 | 1,479 | +0.24(+0.82%) |
Apr 26, 2024 | 28.95 | 28.96 | 28.70 | 28.70 | 11,311 | +0.03(+0.10%) |
Apr 25, 2024 | 28.68 | 28.71 | 28.63 | 28.67 | 16,848 | -0.20(-0.70%) |
Apr 24, 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 5,717 | +0.04(+0.15%) |
Apr 23, 2024 | 28.83 | 28.88 | 28.80 | 28.82 | 4,404 | +0.23(+0.82%) |
Apr 22, 2024 | 28.31 | 28.59 | 28.31 | 28.59 | 5,563 | +0.40(+1.42%) |
Apr 19, 2024 | 28.14 | 28.22 | 28.09 | 28.19 | 899 | +0.19(+0.68%) |
Apr 18, 2024 | 27.93 | 28.16 | 27.87 | 28.00 | 20,108 | +0.07(+0.25%) |
Apr 17, 2024 | 28.05 | 28.10 | 27.89 | 27.93 | 9,398 | -0.15(-0.54%) |
Apr 16, 2024 | 28.03 | 28.28 | 28.03 | 28.08 | 8,053 | -0.37(-1.30%) |
Apr 15, 2024 | 29.00 | 29.00 | 28.37 | 28.45 | 4,525 | -0.40(-1.37%) |
Apr 12, 2024 | 28.99 | 28.99 | 28.77 | 28.85 | 10,365 | -0.37(-1.27%) |
Apr 11, 2024 | 29.31 | 29.35 | 29.22 | 29.22 | 8,117 | +0.15(+0.53%) |
Apr 10, 2024 | 28.95 | 29.08 | 28.93 | 29.06 | 12,881 | -1.01(-3.37%) |
Apr 09, 2024 | 29.88 | 30.08 | 29.88 | 30.08 | 8,476 | +0.41(+1.37%) |
Apr 08, 2024 | 29.57 | 29.68 | 29.57 | 29.67 | 11,517 | +0.51(+1.75%) |
Apr 05, 2024 | 28.91 | 29.17 | 28.88 | 29.16 | 5,844 | +0.18(+0.63%) |
Apr 04, 2024 | 29.49 | 29.50 | 28.91 | 28.98 | 5,528 | -0.17(-0.60%) |
Apr 03, 2024 | 29.12 | 29.18 | 29.09 | 29.15 | 16,466 | +0.06(+0.21%) |
Apr 02, 2024 | 29.13 | 29.13 | 29.05 | 29.09 | 4,559 | -0.44(-1.48%) |