Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.60 | 30.64 | 30.15 | 30.36 | 11,857 | -0.28(-0.91%) |
May 16, 2024 | 30.50 | 30.73 | 30.50 | 30.64 | 8,542 | +0.14(+0.46%) |
May 15, 2024 | 30.45 | 30.67 | 30.36 | 30.50 | 8,685 | +0.11(+0.36%) |
May 14, 2024 | 30.44 | 30.45 | 30.27 | 30.39 | 5,973 | +0.11(+0.36%) |
May 13, 2024 | 30.45 | 30.45 | 30.21 | 30.28 | 5,760 | -0.00(-0.02%) |
May 10, 2024 | 30.17 | 30.45 | 30.16 | 30.29 | 7,846 | +0.05(+0.15%) |
May 09, 2024 | 30.10 | 30.37 | 30.10 | 30.24 | 13,155 | +0.05(+0.17%) |
May 08, 2024 | 30.14 | 30.24 | 30.10 | 30.19 | 7,428 | -0.14(-0.46%) |
May 07, 2024 | 30.21 | 30.39 | 30.21 | 30.33 | 7,497 | +0.03(+0.12%) |
May 06, 2024 | 30.45 | 30.45 | 30.15 | 30.30 | 19,243 | -0.15(-0.51%) |
May 03, 2024 | 30.60 | 30.64 | 30.40 | 30.45 | 17,210 | -0.11(-0.36%) |
May 02, 2024 | 30.40 | 30.63 | 30.40 | 30.56 | 6,364 | +0.26(+0.86%) |
May 01, 2024 | 30.50 | 30.50 | 30.12 | 30.30 | 10,978 | +0.11(+0.36%) |
Apr 30, 2024 | 30.53 | 30.53 | 30.09 | 30.19 | 7,597 | +0.03(+0.10%) |
Apr 29, 2024 | 30.10 | 30.29 | 30.08 | 30.16 | 6,637 | +0.09(+0.30%) |
Apr 26, 2024 | 30.09 | 30.25 | 30.07 | 30.07 | 6,664 | -0.13(-0.44%) |
Apr 25, 2024 | 30.19 | 30.21 | 30.05 | 30.20 | 4,958 | -0.05(-0.17%) |
Apr 24, 2024 | 30.19 | 30.30 | 30.19 | 30.26 | 2,522 | +0.02(+0.05%) |
Apr 23, 2024 | 29.97 | 30.38 | 29.97 | 30.24 | 10,284 | +0.21(+0.70%) |
Apr 22, 2024 | 30.11 | 30.43 | 30.02 | 30.03 | 7,250 | -0.13(-0.43%) |
Apr 19, 2024 | 30.07 | 30.20 | 30.07 | 30.16 | 2,614 | +0.09(+0.30%) |
Apr 18, 2024 | 30.50 | 30.50 | 30.07 | 30.07 | 8,514 | -0.33(-1.09%) |
Apr 17, 2024 | 30.10 | 30.50 | 30.01 | 30.40 | 9,601 | +0.40(+1.33%) |
Apr 16, 2024 | 29.90 | 30.17 | 29.90 | 30.00 | 4,003 | +0.10(+0.33%) |
Apr 15, 2024 | 30.41 | 30.70 | 29.90 | 29.90 | 14,534 | -0.40(-1.32%) |
Apr 12, 2024 | 30.20 | 30.56 | 30.20 | 30.30 | 3,854 | +0.10(+0.33%) |
Apr 11, 2024 | 30.63 | 30.63 | 30.20 | 30.20 | 6,225 | -0.43(-1.40%) |
Apr 10, 2024 | 30.44 | 30.68 | 30.20 | 30.63 | 12,342 | +0.14(+0.46%) |
Apr 09, 2024 | 30.80 | 30.84 | 30.35 | 30.49 | 20,036 | -0.27(-0.88%) |
Apr 08, 2024 | 31.09 | 31.12 | 30.76 | 30.76 | 6,506 | -0.35(-1.13%) |
Apr 05, 2024 | 31.00 | 31.26 | 31.00 | 31.11 | 3,844 | +0.19(+0.61%) |
Apr 04, 2024 | 31.27 | 31.39 | 30.87 | 30.92 | 20,279 | -0.38(-1.21%) |
Apr 03, 2024 | 31.42 | 31.50 | 31.25 | 31.30 | 17,612 | -0.08(-0.26%) |
Apr 02, 2024 | 31.74 | 31.90 | 31.38 | 31.38 | 13,258 | -0.47(-1.47%) |