Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.94 | 29.98 | 29.94 | 29.97 | 9,967 | +0.06(+0.20%) |
May 17, 2024 | 29.86 | 29.91 | 29.84 | 29.91 | 54,844 | +0.09(+0.30%) |
May 16, 2024 | 29.74 | 29.82 | 29.74 | 29.82 | 78,231 | +0.07(+0.24%) |
May 15, 2024 | 29.78 | 29.82 | 29.72 | 29.75 | 19,892 | -0.21(-0.70%) |
May 14, 2024 | 29.95 | 30.01 | 29.94 | 29.96 | 9,485 | -0.07(-0.25%) |
May 13, 2024 | 30.00 | 30.04 | 30.00 | 30.04 | 15,686 | -0.02(-0.07%) |
May 10, 2024 | 30.02 | 30.07 | 30.02 | 30.05 | 4,832 | +0.10(+0.33%) |
May 09, 2024 | 30.06 | 30.06 | 29.94 | 29.95 | 28,164 | -0.07(-0.22%) |
May 08, 2024 | 30.00 | 30.03 | 29.99 | 30.02 | 16,225 | +0.09(+0.30%) |
May 07, 2024 | 29.90 | 29.96 | 29.88 | 29.93 | 10,294 | -0.08(-0.27%) |
May 06, 2024 | 30.03 | 30.04 | 30.00 | 30.01 | 16,551 | -0.03(-0.10%) |
May 03, 2024 | 29.96 | 30.10 | 29.96 | 30.04 | 132,266 | -0.16(-0.51%) |
May 02, 2024 | 30.33 | 30.34 | 30.17 | 30.20 | 59,653 | -0.11(-0.38%) |
May 01, 2024 | 30.35 | 30.42 | 30.23 | 30.31 | 15,323 | -0.12(-0.39%) |
Apr 30, 2024 | 30.40 | 30.45 | 30.33 | 30.43 | 44,065 | +0.15(+0.50%) |
Apr 29, 2024 | 30.30 | 30.33 | 30.27 | 30.28 | 16,688 | -0.11(-0.37%) |
Apr 26, 2024 | 30.37 | 30.40 | 30.34 | 30.39 | 20,926 | -0.09(-0.29%) |
Apr 25, 2024 | 30.50 | 30.52 | 30.44 | 30.48 | 29,677 | +0.16(+0.54%) |
Apr 24, 2024 | 30.30 | 30.37 | 30.30 | 30.32 | 6,065 | +0.10(+0.31%) |
Apr 23, 2024 | 30.31 | 30.32 | 30.15 | 30.22 | 10,242 | -0.04(-0.13%) |
Apr 22, 2024 | 30.32 | 30.32 | 30.25 | 30.26 | 4,403 | +0.00(+0.00%) |
Apr 19, 2024 | 30.23 | 30.27 | 30.22 | 30.26 | 20,731 | -0.03(-0.10%) |
Apr 18, 2024 | 30.27 | 30.32 | 30.25 | 30.29 | 15,789 | +0.12(+0.40%) |
Apr 17, 2024 | 30.24 | 30.28 | 30.15 | 30.17 | 22,473 | -0.18(-0.59%) |
Apr 16, 2024 | 30.37 | 30.40 | 30.30 | 30.35 | 17,004 | +0.11(+0.36%) |
Apr 15, 2024 | 30.23 | 30.33 | 30.23 | 30.24 | 11,977 | +0.21(+0.70%) |
Apr 12, 2024 | 29.99 | 30.03 | 29.95 | 30.03 | 38,175 | -0.11(-0.36%) |
Apr 11, 2024 | 30.04 | 30.35 | 30.04 | 30.14 | 15,663 | +0.05(+0.17%) |
Apr 10, 2024 | 29.95 | 30.12 | 29.95 | 30.09 | 20,335 | +0.41(+1.38%) |
Apr 09, 2024 | 29.71 | 29.71 | 29.66 | 29.68 | 9,084 | -0.12(-0.40%) |
Apr 08, 2024 | 29.77 | 29.81 | 29.76 | 29.80 | 35,805 | +0.09(+0.30%) |
Apr 05, 2024 | 29.68 | 29.71 | 29.64 | 29.71 | 8,600 | +0.21(+0.71%) |
Apr 04, 2024 | 29.54 | 29.62 | 29.50 | 29.50 | 47,956 | -0.09(-0.31%) |
Apr 03, 2024 | 29.75 | 29.78 | 29.59 | 29.59 | 35,245 | -0.03(-0.09%) |
Apr 02, 2024 | 29.69 | 29.70 | 29.60 | 29.62 | 38,923 | +0.06(+0.20%) |
Apr 01, 2024 | 29.40 | 29.58 | 29.40 | 29.56 | 51,809 | +0.31(+1.06%) |
Mar 28, 2024 | 29.28 | 29.28 | 29.22 | 29.25 | 5,408 | +0.05(+0.17%) |
Mar 27, 2024 | 29.30 | 29.33 | 29.20 | 29.20 | 66,898 | -0.12(-0.41%) |
Mar 26, 2024 | 29.38 | 29.42 | 29.32 | 29.32 | 5,809 | -0.04(-0.14%) |
Mar 25, 2024 | 29.32 | 29.37 | 29.32 | 29.36 | 6,294 | +0.09(+0.31%) |
Mar 22, 2024 | 29.25 | 29.29 | 29.25 | 29.27 | 5,131 | -0.13(-0.44%) |
Mar 21, 2024 | 29.35 | 29.43 | 29.34 | 29.40 | 23,223 | +0.00(+0.00%) |
Mar 20, 2024 | 29.45 | 29.49 | 29.30 | 29.40 | 16,965 | -0.26(-0.88%) |
Mar 19, 2024 | 29.70 | 29.70 | 29.64 | 29.66 | 34,989 | -0.08(-0.27%) |
Mar 18, 2024 | 29.72 | 29.77 | 29.71 | 29.74 | 36,180 | +0.05(+0.17%) |
Mar 15, 2024 | 29.69 | 30.00 | 29.67 | 29.69 | 52,493 | +0.04(+0.15%) |
Mar 14, 2024 | 29.53 | 29.66 | 29.53 | 29.65 | 17,428 | +0.24(+0.80%) |
Mar 13, 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 11,601 | +0.06(+0.20%) |
Mar 12, 2024 | 29.31 | 29.36 | 29.31 | 29.35 | 8,793 | +0.14(+0.48%) |
Mar 11, 2024 | 29.17 | 29.23 | 29.17 | 29.21 | 35,414 | +0.05(+0.16%) |
Mar 08, 2024 | 29.15 | 29.17 | 29.14 | 29.16 | 17,271 | -0.02(-0.05%) |
Mar 07, 2024 | 29.16 | 29.24 | 29.16 | 29.18 | 58,111 | -0.02(-0.09%) |
Mar 06, 2024 | 29.19 | 29.23 | 29.12 | 29.20 | 5,090 | -0.08(-0.26%) |
Mar 05, 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 7,138 | -0.17(-0.59%) |
Mar 04, 2024 | 29.48 | 29.48 | 29.42 | 29.45 | 14,984 | +0.08(+0.29%) |