Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.20 | 30.23 | 30.20 | 30.21 | 5,423 | +0.02(+0.07%) |
May 16, 2024 | 30.29 | 30.29 | 30.19 | 30.19 | 10,855 | -0.01(-0.03%) |
May 15, 2024 | 30.01 | 30.27 | 30.01 | 30.20 | 13,944 | +0.27(+0.90%) |
May 14, 2024 | 29.82 | 29.93 | 29.73 | 29.93 | 19,833 | +0.14(+0.47%) |
May 13, 2024 | 29.79 | 29.82 | 29.78 | 29.79 | 7,463 | -0.02(-0.07%) |
May 10, 2024 | 29.83 | 29.83 | 29.78 | 29.81 | 9,694 | +0.08(+0.27%) |
May 09, 2024 | 29.63 | 29.74 | 29.63 | 29.73 | 24,182 | +0.09(+0.30%) |
May 08, 2024 | 29.56 | 29.64 | 29.56 | 29.64 | 15,308 | -0.03(-0.10%) |
May 07, 2024 | 29.67 | 29.68 | 29.67 | 29.67 | 5,830 | +0.00(+0.00%) |
May 06, 2024 | 29.43 | 29.67 | 29.43 | 29.67 | 13,831 | +0.35(+1.19%) |
May 03, 2024 | 29.35 | 29.35 | 29.32 | 29.32 | 2,605 | +0.32(+1.09%) |
May 02, 2024 | 28.79 | 29.05 | 28.79 | 29.00 | 5,553 | +0.34(+1.20%) |
May 01, 2024 | 28.58 | 28.91 | 28.57 | 28.66 | 12,192 | -0.03(-0.10%) |
Apr 30, 2024 | 29.06 | 29.06 | 28.69 | 28.69 | 10,144 | -0.45(-1.54%) |
Apr 29, 2024 | 29.08 | 29.18 | 29.03 | 29.14 | 8,546 | +0.10(+0.34%) |
Apr 26, 2024 | 29.12 | 29.12 | 29.04 | 29.04 | 8,607 | +0.33(+1.15%) |
Apr 25, 2024 | 28.29 | 28.76 | 28.29 | 28.71 | 13,356 | -0.09(-0.31%) |
Apr 24, 2024 | 28.78 | 28.84 | 28.69 | 28.80 | 28,607 | -0.08(-0.28%) |
Apr 23, 2024 | 28.65 | 28.92 | 28.65 | 28.88 | 32,590 | +0.39(+1.37%) |
Apr 22, 2024 | 28.38 | 28.57 | 28.32 | 28.49 | 15,547 | +0.16(+0.56%) |
Apr 19, 2024 | 28.58 | 28.58 | 28.25 | 28.33 | 20,364 | -0.39(-1.36%) |
Apr 18, 2024 | 28.88 | 28.89 | 28.70 | 28.72 | 24,560 | -0.08(-0.27%) |
Apr 17, 2024 | 28.95 | 28.95 | 28.77 | 28.80 | 30,477 | -0.20(-0.70%) |
Apr 16, 2024 | 28.94 | 29.08 | 28.93 | 29.00 | 20,532 | +0.05(+0.17%) |
Apr 15, 2024 | 29.35 | 29.35 | 28.92 | 28.95 | 17,239 | -0.45(-1.53%) |
Apr 12, 2024 | 29.62 | 29.62 | 29.37 | 29.40 | 12,873 | -0.35(-1.18%) |
Apr 11, 2024 | 29.53 | 29.83 | 29.53 | 29.75 | 17,466 | +0.20(+0.68%) |
Apr 10, 2024 | 29.50 | 29.58 | 29.50 | 29.55 | 21,207 | -0.29(-0.97%) |
Apr 09, 2024 | 29.79 | 29.84 | 29.66 | 29.84 | 25,516 | +0.14(+0.45%) |
Apr 08, 2024 | 29.71 | 29.78 | 29.69 | 29.70 | 14,560 | +0.01(+0.05%) |
Apr 05, 2024 | 29.44 | 29.84 | 29.44 | 29.69 | 17,927 | +0.25(+0.85%) |
Apr 04, 2024 | 29.95 | 29.97 | 29.43 | 29.44 | 14,021 | -0.31(-1.04%) |
Apr 03, 2024 | 29.77 | 29.82 | 29.67 | 29.75 | 11,654 | -0.02(-0.07%) |
Apr 02, 2024 | 29.61 | 29.78 | 29.61 | 29.77 | 33,377 | -0.21(-0.70%) |
Apr 01, 2024 | 30.07 | 30.07 | 29.94 | 29.98 | 4,949 | -0.12(-0.40%) |
Mar 28, 2024 | 30.09 | 30.12 | 30.08 | 30.10 | 14,852 | +0.07(+0.23%) |
Mar 27, 2024 | 29.93 | 30.03 | 29.88 | 30.03 | 5,184 | +0.12(+0.40%) |
Mar 26, 2024 | 30.07 | 30.07 | 29.91 | 29.91 | 10,422 | -0.06(-0.20%) |
Mar 25, 2024 | 30.01 | 30.05 | 29.97 | 29.97 | 14,277 | -0.16(-0.53%) |
Mar 22, 2024 | 30.08 | 30.13 | 30.05 | 30.13 | 10,347 | +0.02(+0.07%) |
Mar 21, 2024 | 30.18 | 30.23 | 30.11 | 30.11 | 6,582 | +0.14(+0.47%) |
Mar 20, 2024 | 29.74 | 30.01 | 29.74 | 29.97 | 28,025 | +0.29(+0.98%) |
Mar 19, 2024 | 29.65 | 29.68 | 29.64 | 29.68 | 10,611 | +0.11(+0.39%) |
Mar 18, 2024 | 29.55 | 29.64 | 29.55 | 29.57 | 13,127 | +0.19(+0.63%) |
Mar 15, 2024 | 29.31 | 29.40 | 29.31 | 29.38 | 16,656 | -0.37(-1.24%) |
Mar 14, 2024 | 29.65 | 29.77 | 29.60 | 29.75 | 28,485 | -0.07(-0.23%) |
Mar 13, 2024 | 29.96 | 29.96 | 29.80 | 29.82 | 20,925 | -0.23(-0.77%) |
Mar 12, 2024 | 29.77 | 30.05 | 29.77 | 30.05 | 20,845 | +0.36(+1.21%) |
Mar 11, 2024 | 29.66 | 29.69 | 29.65 | 29.69 | 18,985 | +0.08(+0.27%) |
Mar 08, 2024 | 29.69 | 29.69 | 29.61 | 29.61 | 10,135 | -0.27(-0.90%) |
Mar 07, 2024 | 29.80 | 29.89 | 29.78 | 29.88 | 50,464 | +0.40(+1.34%) |
Mar 06, 2024 | 29.48 | 29.48 | 29.43 | 29.48 | 8,244 | +0.16(+0.56%) |
Mar 05, 2024 | 29.50 | 29.50 | 29.21 | 29.32 | 20,307 | -0.51(-1.71%) |
Mar 04, 2024 | 29.93 | 29.94 | 29.83 | 29.83 | 9,626 | -0.15(-0.50%) |