Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.29 | 29.52 | 29.29 | 29.49 | 750 | +0.25(+0.85%) |
May 23, 2024 | 29.71 | 29.71 | 29.21 | 29.24 | 2,669 | -0.03(-0.11%) |
May 22, 2024 | 29.43 | 29.43 | 29.16 | 29.27 | 5,145 | +0.10(+0.33%) |
May 21, 2024 | 29.00 | 29.17 | 29.00 | 29.17 | 3,218 | -0.04(-0.14%) |
May 20, 2024 | 29.21 | 29.22 | 29.21 | 29.22 | 2,040 | +0.29(+0.99%) |
May 17, 2024 | 29.04 | 29.04 | 28.93 | 28.93 | 6,726 | -0.03(-0.12%) |
May 16, 2024 | 29.09 | 29.19 | 28.97 | 28.97 | 779 | -0.17(-0.60%) |
May 15, 2024 | 28.86 | 29.14 | 28.86 | 29.14 | 1,001 | +0.78(+2.74%) |
May 14, 2024 | 28.10 | 28.36 | 28.10 | 28.36 | 424 | +0.25(+0.90%) |
May 13, 2024 | 28.11 | 28.21 | 28.11 | 28.11 | 473 | -0.07(-0.23%) |
May 10, 2024 | 28.50 | 28.50 | 28.17 | 28.17 | 3,312 | +0.00(+0.01%) |
May 09, 2024 | 28.17 | 28.23 | 28.17 | 28.17 | 2,735 | +0.04(+0.15%) |
May 08, 2024 | 28.11 | 28.13 | 28.01 | 28.13 | 3,767 | -0.21(-0.74%) |
May 07, 2024 | 28.37 | 28.41 | 28.34 | 28.34 | 2,680 | -0.10(-0.35%) |
May 06, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 3,134 | +0.53(+1.88%) |
May 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | +0.34(+1.25%) |
May 02, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 184 | +0.55(+2.03%) |
May 01, 2024 | 26.93 | 27.57 | 26.93 | 27.02 | 2,211 | -0.25(-0.92%) |
Apr 30, 2024 | 27.47 | 27.47 | 27.27 | 27.27 | 2,837 | -0.41(-1.49%) |
Apr 29, 2024 | 27.72 | 27.75 | 27.68 | 27.68 | 825 | -0.01(-0.04%) |
Apr 26, 2024 | 27.43 | 27.69 | 27.43 | 27.69 | 1,400 | +0.44(+1.60%) |
Apr 25, 2024 | 26.83 | 27.34 | 26.83 | 27.26 | 38,210 | -0.02(-0.08%) |
Apr 24, 2024 | 27.40 | 27.40 | 27.23 | 27.28 | 1,588 | -0.06(-0.22%) |
Apr 23, 2024 | 27.39 | 27.39 | 27.34 | 27.34 | 1,550 | +0.66(+2.49%) |
Apr 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 1,076 | +0.25(+0.95%) |
Apr 19, 2024 | 26.92 | 26.92 | 26.38 | 26.42 | 3,490 | -0.74(-2.73%) |
Apr 18, 2024 | 27.41 | 27.41 | 27.16 | 27.16 | 158 | -0.23(-0.83%) |
Apr 17, 2024 | 27.46 | 27.46 | 27.39 | 27.39 | 231 | -0.52(-1.87%) |
Apr 16, 2024 | 27.78 | 28.02 | 27.73 | 27.91 | 1,055 | +0.20(+0.71%) |
Apr 15, 2024 | 28.27 | 28.27 | 27.71 | 27.71 | 176 | -0.44(-1.57%) |
Apr 12, 2024 | 28.38 | 28.38 | 28.16 | 28.16 | 257 | -0.61(-2.11%) |
Apr 11, 2024 | 28.38 | 28.76 | 28.38 | 28.76 | 543 | +0.40(+1.41%) |
Apr 10, 2024 | 28.33 | 28.36 | 28.26 | 28.36 | 2,266 | -0.25(-0.88%) |
Apr 09, 2024 | 28.58 | 28.61 | 28.58 | 28.61 | 526 | +0.03(+0.11%) |
Apr 08, 2024 | 28.59 | 28.61 | 28.58 | 28.58 | 758 | -0.03(-0.10%) |
Apr 05, 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 770 | +0.59(+2.12%) |
Apr 04, 2024 | 28.81 | 28.81 | 28.02 | 28.02 | 1,222 | -0.46(-1.60%) |
Apr 03, 2024 | 28.67 | 28.80 | 28.48 | 28.48 | 11,715 | +0.06(+0.21%) |
Apr 02, 2024 | 28.28 | 28.41 | 28.28 | 28.41 | 925 | -0.43(-1.48%) |
Apr 01, 2024 | 28.91 | 28.91 | 28.84 | 28.84 | 578 | -0.13(-0.45%) |
Mar 28, 2024 | 29.05 | 29.16 | 28.97 | 28.97 | 1,565 | -0.04(-0.15%) |
Mar 27, 2024 | 28.92 | 29.02 | 28.84 | 29.01 | 1,547 | -0.04(-0.13%) |
Mar 26, 2024 | 30.41 | 30.41 | 29.04 | 29.05 | 8,500 | +0.01(+0.03%) |
Mar 25, 2024 | 28.87 | 29.06 | 28.87 | 29.04 | 440 | +0.03(+0.10%) |
Mar 22, 2024 | 28.69 | 29.02 | 28.69 | 29.01 | 1,013 | +0.05(+0.16%) |
Mar 21, 2024 | 29.07 | 29.12 | 28.96 | 28.96 | 1,055 | +0.37(+1.30%) |
Mar 20, 2024 | 28.32 | 28.59 | 28.32 | 28.59 | 576 | +0.28(+0.97%) |
Mar 19, 2024 | 28.04 | 28.32 | 28.04 | 28.32 | 1,975 | -0.02(-0.07%) |
Mar 18, 2024 | 28.38 | 28.46 | 28.34 | 28.34 | 1,330 | +0.13(+0.45%) |
Mar 15, 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 818 | -0.30(-1.04%) |
Mar 14, 2024 | 28.88 | 28.88 | 28.43 | 28.51 | 675 | -0.28(-0.96%) |
Mar 13, 2024 | 29.05 | 29.05 | 28.79 | 28.79 | 1,311 | -0.32(-1.11%) |
Mar 12, 2024 | 28.73 | 29.11 | 28.67 | 29.11 | 13,547 | +0.65(+2.29%) |
Mar 11, 2024 | 28.73 | 28.73 | 28.41 | 28.46 | 11,462 | -0.35(-1.23%) |
Mar 08, 2024 | 29.50 | 29.50 | 28.81 | 28.81 | 7,091 | -0.56(-1.90%) |
Mar 07, 2024 | 29.21 | 29.44 | 29.21 | 29.37 | 1,174 | +0.50(+1.74%) |
Mar 06, 2024 | 28.88 | 29.02 | 28.86 | 28.87 | 4,285 | +0.41(+1.44%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.33 | 28.46 | 5,042 | -0.66(-2.26%) |
Mar 04, 2024 | 29.14 | 29.31 | 29.12 | 29.12 | 1,728 | +0.05(+0.18%) |