Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.68 | 30.71 | 30.67 | 30.67 | 1,504 | +0.23(+0.76%) |
May 23, 2024 | 30.62 | 30.62 | 30.44 | 30.44 | 632 | -0.34(-1.11%) |
May 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 170 | -0.07(-0.23%) |
May 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 20 | -0.22(-0.71%) |
May 20, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 505 | +0.06(+0.19%) |
May 17, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 159 | +0.03(+0.09%) |
May 16, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 324 | -0.06(-0.20%) |
May 15, 2024 | 30.71 | 31.05 | 30.71 | 31.05 | 2,735 | +0.34(+1.10%) |
May 14, 2024 | 30.59 | 30.71 | 30.53 | 30.71 | 1,821 | +0.02(+0.06%) |
May 13, 2024 | 30.79 | 30.79 | 30.61 | 30.69 | 503 | -0.08(-0.26%) |
May 10, 2024 | 30.76 | 30.77 | 30.69 | 30.77 | 1,089 | -0.12(-0.40%) |
May 09, 2024 | 30.65 | 30.90 | 30.65 | 30.90 | 925 | +0.19(+0.63%) |
May 08, 2024 | 30.58 | 30.70 | 30.52 | 30.70 | 699 | -0.63(-2.01%) |
May 07, 2024 | 31.29 | 31.33 | 31.29 | 31.33 | 516 | +0.07(+0.24%) |
May 06, 2024 | 31.10 | 31.26 | 31.10 | 31.26 | 497 | +0.45(+1.45%) |
May 03, 2024 | 30.72 | 30.81 | 30.71 | 30.81 | 1,729 | +0.43(+1.43%) |
May 02, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 208 | +0.23(+0.77%) |
May 01, 2024 | 29.97 | 30.15 | 29.97 | 30.15 | 152 | +0.08(+0.26%) |
Apr 30, 2024 | 30.51 | 30.51 | 30.07 | 30.07 | 4,385 | -0.51(-1.68%) |
Apr 29, 2024 | 30.56 | 30.66 | 30.56 | 30.58 | 418 | -0.01(-0.02%) |
Apr 26, 2024 | 30.41 | 30.59 | 30.41 | 30.59 | 175 | +0.30(+1.01%) |
Apr 25, 2024 | 30.02 | 30.28 | 30.02 | 30.28 | 389 | -0.26(-0.84%) |
Apr 24, 2024 | 30.90 | 30.90 | 30.54 | 30.54 | 326 | -0.31(-1.00%) |
Apr 23, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 220 | +0.63(+2.10%) |
Apr 22, 2024 | 29.93 | 30.38 | 29.93 | 30.21 | 1,511 | +0.28(+0.94%) |
Apr 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 197 | -0.36(-1.18%) |
Apr 18, 2024 | 29.88 | 30.31 | 29.88 | 30.29 | 744 | -0.24(-0.78%) |
Apr 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 146 | -0.27(-0.88%) |
Apr 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 26 | -0.01(-0.02%) |
Apr 15, 2024 | 31.00 | 31.00 | 30.73 | 30.80 | 5,692 | -0.59(-1.88%) |
Apr 12, 2024 | 31.60 | 31.60 | 31.39 | 31.39 | 1,474 | -0.53(-1.65%) |
Apr 11, 2024 | 31.57 | 31.92 | 31.57 | 31.92 | 1,159 | +0.16(+0.52%) |
Apr 10, 2024 | 31.66 | 31.75 | 31.66 | 31.75 | 602 | -0.27(-0.83%) |
Apr 09, 2024 | 31.85 | 32.02 | 31.85 | 32.02 | 581 | +0.03(+0.09%) |
Apr 08, 2024 | 32.05 | 32.08 | 31.99 | 31.99 | 582 | -0.16(-0.50%) |
Apr 05, 2024 | 31.85 | 32.15 | 31.77 | 32.15 | 5,092 | +0.55(+1.75%) |
Apr 04, 2024 | 32.31 | 32.31 | 31.60 | 31.60 | 267 | -0.41(-1.29%) |
Apr 03, 2024 | 32.20 | 32.20 | 32.01 | 32.01 | 2,850 | -0.02(-0.05%) |
Apr 02, 2024 | 31.97 | 32.03 | 31.97 | 32.03 | 1,527 | -0.21(-0.65%) |
Apr 01, 2024 | 32.16 | 32.24 | 32.15 | 32.24 | 1,387 | -0.06(-0.17%) |
Mar 28, 2024 | 32.28 | 32.30 | 32.28 | 32.30 | 207 | -0.05(-0.14%) |
Mar 27, 2024 | 32.46 | 32.46 | 32.21 | 32.34 | 1,322 | +0.05(+0.16%) |
Mar 26, 2024 | 32.37 | 32.46 | 32.29 | 32.29 | 1,170 | -0.03(-0.08%) |
Mar 25, 2024 | 32.41 | 32.41 | 32.32 | 32.32 | 741 | -0.20(-0.60%) |
Mar 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 459 | -0.12(-0.35%) |
Mar 21, 2024 | 32.51 | 32.81 | 32.51 | 32.63 | 1,562 | +0.12(+0.37%) |
Mar 20, 2024 | 32.00 | 32.54 | 32.00 | 32.51 | 1,960 | +0.64(+2.02%) |
Mar 19, 2024 | 31.53 | 31.87 | 31.53 | 31.87 | 946 | +0.20(+0.62%) |
Mar 18, 2024 | 31.78 | 31.78 | 31.67 | 31.67 | 2,237 | +0.11(+0.35%) |
Mar 15, 2024 | 31.88 | 31.88 | 31.56 | 31.56 | 318 | -0.40(-1.27%) |
Mar 14, 2024 | 31.99 | 31.99 | 31.95 | 31.97 | 524 | -0.00(-0.01%) |
Mar 13, 2024 | 32.06 | 32.06 | 31.92 | 31.97 | 4,641 | +0.08(+0.24%) |
Mar 12, 2024 | 31.83 | 31.89 | 31.77 | 31.89 | 976 | +0.42(+1.35%) |
Mar 11, 2024 | 31.41 | 31.47 | 31.41 | 31.47 | 292 | -0.18(-0.58%) |
Mar 08, 2024 | 32.16 | 32.16 | 31.52 | 31.65 | 2,704 | -0.30(-0.93%) |
Mar 07, 2024 | 31.88 | 31.95 | 31.87 | 31.95 | 1,190 | +0.39(+1.24%) |
Mar 06, 2024 | 31.70 | 31.73 | 31.43 | 31.56 | 133,058 | +0.13(+0.42%) |
Mar 05, 2024 | 31.41 | 31.43 | 31.34 | 31.43 | 697 | -0.45(-1.42%) |
Mar 04, 2024 | 31.90 | 31.95 | 31.88 | 31.88 | 1,323 | -0.09(-0.27%) |