Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.57 | 30.57 | 30.36 | 30.52 | 183,246 | -0.15(-0.49%) |
May 21, 2024 | 30.66 | 30.67 | 30.59 | 30.67 | 228,753 | -0.03(-0.10%) |
May 20, 2024 | 30.86 | 30.86 | 30.63 | 30.70 | 192,363 | -0.11(-0.36%) |
May 17, 2024 | 30.82 | 30.82 | 30.65 | 30.81 | 297,107 | +0.08(+0.26%) |
May 16, 2024 | 30.74 | 30.75 | 30.64 | 30.73 | 171,873 | +0.06(+0.20%) |
May 15, 2024 | 30.69 | 30.69 | 30.51 | 30.67 | 314,889 | +0.11(+0.36%) |
May 14, 2024 | 30.47 | 30.56 | 30.45 | 30.56 | 367,116 | +0.07(+0.23%) |
May 13, 2024 | 30.49 | 30.56 | 30.40 | 30.49 | 502,609 | +0.05(+0.16%) |
May 10, 2024 | 30.40 | 30.46 | 30.37 | 30.44 | 217,765 | +0.11(+0.36%) |
May 09, 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 521,296 | +0.27(+0.90%) |
May 08, 2024 | 29.99 | 30.11 | 29.88 | 30.06 | 182,728 | +0.01(+0.03%) |
May 07, 2024 | 30.03 | 30.07 | 29.97 | 30.05 | 195,875 | +0.13(+0.43%) |
May 06, 2024 | 29.67 | 29.94 | 29.67 | 29.92 | 242,599 | +0.25(+0.84%) |
May 03, 2024 | 29.76 | 29.76 | 29.58 | 29.67 | 170,651 | +0.05(+0.17%) |
May 02, 2024 | 29.66 | 29.70 | 29.53 | 29.62 | 293,423 | +0.16(+0.54%) |
May 01, 2024 | 29.54 | 29.65 | 29.36 | 29.46 | 194,576 | -0.01(-0.03%) |
Apr 30, 2024 | 29.74 | 29.74 | 29.45 | 29.47 | 158,640 | -0.37(-1.24%) |
Apr 29, 2024 | 29.76 | 29.84 | 29.75 | 29.84 | 370,861 | +0.14(+0.47%) |
Apr 26, 2024 | 29.66 | 29.70 | 29.54 | 29.70 | 302,972 | +0.17(+0.58%) |
Apr 25, 2024 | 29.50 | 29.64 | 29.20 | 29.53 | 212,318 | -0.17(-0.57%) |
Apr 24, 2024 | 29.65 | 29.71 | 29.51 | 29.70 | 171,294 | -0.03(-0.10%) |
Apr 23, 2024 | 29.60 | 29.74 | 29.59 | 29.73 | 153,268 | +0.13(+0.44%) |
Apr 22, 2024 | 29.41 | 29.64 | 29.41 | 29.60 | 158,248 | +0.31(+1.06%) |
Apr 19, 2024 | 29.22 | 29.52 | 29.14 | 29.29 | 282,822 | +0.16(+0.55%) |
Apr 18, 2024 | 29.21 | 29.26 | 29.05 | 29.13 | 188,579 | +0.03(+0.10%) |
Apr 17, 2024 | 29.19 | 29.19 | 28.97 | 29.10 | 355,644 | +0.07(+0.24%) |
Apr 16, 2024 | 29.18 | 29.18 | 28.91 | 29.03 | 194,110 | -0.26(-0.89%) |
Apr 15, 2024 | 29.59 | 29.59 | 29.22 | 29.29 | 232,806 | -0.07(-0.24%) |
Apr 12, 2024 | 29.44 | 29.59 | 29.31 | 29.36 | 103,231 | -0.08(-0.27%) |
Apr 11, 2024 | 29.51 | 29.51 | 29.25 | 29.44 | 221,565 | -0.01(-0.03%) |
Apr 10, 2024 | 29.53 | 29.55 | 29.31 | 29.45 | 149,183 | -0.20(-0.67%) |
Apr 09, 2024 | 29.69 | 29.74 | 29.53 | 29.65 | 173,088 | -0.03(-0.10%) |
Apr 08, 2024 | 29.71 | 29.71 | 29.58 | 29.68 | 177,074 | +0.11(+0.37%) |
Apr 05, 2024 | 29.60 | 29.60 | 29.45 | 29.57 | 318,504 | +0.02(+0.07%) |
Apr 04, 2024 | 29.83 | 29.85 | 29.50 | 29.55 | 118,307 | -0.13(-0.44%) |
Apr 03, 2024 | 29.69 | 29.72 | 29.59 | 29.68 | 212,572 | +0.01(+0.03%) |
Apr 02, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 106,675 | -0.12(-0.40%) |