Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 136 | +0.42(+1.43%) |
May 17, 2024 | 29.86 | 29.86 | 29.42 | 29.42 | 492 | -0.42(-1.41%) |
May 15, 2024 | 29.84 | 301 | +1.25(+4.38%) | |||
May 13, 2024 | 28.59 | 95 | -0.98(-3.31%) | |||
May 10, 2024 | 29.25 | 29.57 | 29.25 | 29.57 | 749 | +0.95(+3.32%) |
May 09, 2024 | 28.77 | 28.77 | 28.62 | 28.62 | 18,652 | +0.34(+1.20%) |
May 07, 2024 | 28.28 | 30 | +0.53(+1.91%) | |||
May 06, 2024 | 27.64 | 27.75 | 27.64 | 27.75 | 1,112 | -0.58(-2.04%) |
May 03, 2024 | 28.57 | 28.57 | 27.85 | 28.33 | 1,277 | +0.01(+0.02%) |
May 02, 2024 | 27.65 | 28.32 | 27.65 | 28.32 | 4,759 | +0.36(+1.29%) |
Apr 30, 2024 | 27.96 | 145 | -0.04(-0.14%) | |||
Apr 26, 2024 | 28.00 | 810 | +0.55(+2.00%) | |||
Apr 25, 2024 | 27.45 | 27.45 | 27.03 | 27.45 | 562 | +0.00(+0.00%) |
Apr 24, 2024 | 27.48 | 27.51 | 27.32 | 27.45 | 3,119 | -0.09(-0.33%) |
Apr 23, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 276 | +0.36(+1.32%) |
Apr 19, 2024 | 27.18 | 65 | -0.07(-0.28%) | |||
Apr 18, 2024 | 27.25 | 27.32 | 27.25 | 27.25 | 43,855 | -0.23(-0.82%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 329 | -0.46(-1.65%) |
Apr 16, 2024 | 27.87 | 27.94 | 27.87 | 27.94 | 3,731 | -0.22(-0.78%) |
Apr 15, 2024 | 28.05 | 28.45 | 27.78 | 28.16 | 5,278 | +0.41(+1.48%) |
Apr 12, 2024 | 28.07 | 28.07 | 27.75 | 27.75 | 813 | -0.68(-2.39%) |
Apr 11, 2024 | 28.66 | 28.66 | 28.42 | 28.43 | 2,800 | -0.32(-1.11%) |
Apr 10, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 212 | -0.78(-2.64%) |
Apr 09, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 246 | +1.23(+4.35%) |
Apr 08, 2024 | 28.30 | 28.66 | 28.30 | 28.30 | 2,171 | -0.32(-1.12%) |
Apr 05, 2024 | 28.68 | 28.84 | 28.62 | 28.62 | 1,438 | -0.68(-2.32%) |
Apr 04, 2024 | 29.43 | 29.43 | 29.30 | 29.30 | 4,154 | -0.63(-2.10%) |
Apr 03, 2024 | 29.65 | 29.93 | 29.65 | 29.93 | 841 | +0.68(+2.32%) |
Apr 02, 2024 | 29.25 | 29.50 | 29.25 | 29.25 | 21,111 | -1.25(-4.10%) |
Apr 01, 2024 | 30.33 | 30.50 | 30.33 | 30.50 | 845 | +0.30(+0.99%) |
Mar 28, 2024 | 29.59 | 30.20 | 29.49 | 30.20 | 2,117 | +0.36(+1.21%) |
Mar 27, 2024 | 29.49 | 29.84 | 29.49 | 29.84 | 6,403 | +0.08(+0.27%) |
Mar 26, 2024 | 29.51 | 29.76 | 29.51 | 29.76 | 1,023 | +0.17(+0.57%) |
Mar 25, 2024 | 29.57 | 29.59 | 29.57 | 29.59 | 1,298 | +0.25(+0.85%) |
Mar 22, 2024 | 29.80 | 29.80 | 29.34 | 29.34 | 7,660 | -0.33(-1.11%) |
Mar 21, 2024 | 29.85 | 29.90 | 29.67 | 29.67 | 10,799 | +0.53(+1.80%) |
Mar 20, 2024 | 28.89 | 29.14 | 28.89 | 29.14 | 1,148 | +0.89(+3.17%) |
Mar 19, 2024 | 27.80 | 28.46 | 27.80 | 28.25 | 4,535 | -0.05(-0.18%) |
Mar 18, 2024 | 28.36 | 28.36 | 28.30 | 28.30 | 1,176 | -0.29(-1.01%) |
Mar 15, 2024 | 27.83 | 28.59 | 27.83 | 28.59 | 535,094 | +0.28(+0.99%) |
Mar 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 221,110 | -0.47(-1.63%) |
Mar 12, 2024 | 28.78 | 162,168 | -0.46(-1.58%) | |||
Mar 11, 2024 | 29.22 | 29.24 | 29.22 | 29.24 | 313 | +0.10(+0.34%) |
Mar 08, 2024 | 29.55 | 29.75 | 29.14 | 29.14 | 809 | +0.05(+0.17%) |
Mar 07, 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 5,148 | -0.41(-1.39%) |
Mar 06, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 3,631 | +0.40(+1.37%) |
Mar 05, 2024 | 29.12 | 29.19 | 28.75 | 29.10 | 15,929 | -0.15(-0.51%) |
Mar 04, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 330 | -0.23(-0.78%) |