Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.65 | 31.68 | 31.64 | 31.64 | 1,208 | -0.05(-0.16%) |
May 15, 2024 | 31.54 | 31.69 | 31.54 | 31.69 | 6,914 | +0.25(+0.80%) |
May 14, 2024 | 31.33 | 31.46 | 31.33 | 31.44 | 8,865 | +0.08(+0.25%) |
May 13, 2024 | 31.37 | 31.37 | 31.30 | 31.36 | 37,998 | +0.00(+0.00%) |
May 10, 2024 | 31.40 | 31.40 | 31.29 | 31.36 | 6,609 | +0.08(+0.26%) |
May 09, 2024 | 31.15 | 31.30 | 31.15 | 31.28 | 8,335 | +0.07(+0.22%) |
May 08, 2024 | 31.10 | 31.23 | 31.10 | 31.21 | 74,340 | +0.01(+0.04%) |
May 07, 2024 | 31.17 | 31.23 | 31.15 | 31.20 | 9,434 | +0.05(+0.15%) |
May 06, 2024 | 31.08 | 31.15 | 31.06 | 31.15 | 12,075 | +0.18(+0.58%) |
May 03, 2024 | 30.91 | 30.99 | 30.87 | 30.97 | 17,663 | +0.28(+0.92%) |
May 02, 2024 | 30.59 | 30.69 | 30.57 | 30.69 | 7,625 | +0.14(+0.45%) |
May 01, 2024 | 30.52 | 30.83 | 30.52 | 30.55 | 22,069 | -0.06(-0.20%) |
Apr 30, 2024 | 30.87 | 30.87 | 30.61 | 30.61 | 6,556 | -0.26(-0.86%) |
Apr 29, 2024 | 30.88 | 30.90 | 30.79 | 30.88 | 9,501 | +0.05(+0.15%) |
Apr 26, 2024 | 30.83 | 30.87 | 30.80 | 30.83 | 6,104 | +0.24(+0.78%) |
Apr 25, 2024 | 30.50 | 30.67 | 30.41 | 30.59 | 29,186 | -0.14(-0.47%) |
Apr 24, 2024 | 30.69 | 30.75 | 30.61 | 30.73 | 16,919 | +0.05(+0.18%) |
Apr 23, 2024 | 30.53 | 30.73 | 30.53 | 30.68 | 13,943 | +0.24(+0.78%) |
Apr 22, 2024 | 30.33 | 30.50 | 30.29 | 30.44 | 20,539 | +0.19(+0.64%) |
Apr 19, 2024 | 30.40 | 30.40 | 30.22 | 30.25 | 19,365 | -0.15(-0.51%) |
Apr 18, 2024 | 30.48 | 30.58 | 30.38 | 30.40 | 15,787 | -0.07(-0.22%) |
Apr 17, 2024 | 30.58 | 30.64 | 30.43 | 30.47 | 16,317 | -0.08(-0.26%) |
Apr 16, 2024 | 30.58 | 30.62 | 30.51 | 30.55 | 438,414 | -0.02(-0.06%) |
Apr 15, 2024 | 30.93 | 30.93 | 30.54 | 30.57 | 7,227 | -0.17(-0.55%) |
Apr 12, 2024 | 30.90 | 30.90 | 30.73 | 30.74 | 4,798 | -0.32(-1.03%) |
Apr 11, 2024 | 30.95 | 31.10 | 30.82 | 31.06 | 13,835 | +0.12(+0.38%) |
Apr 10, 2024 | 30.89 | 30.94 | 30.81 | 30.94 | 35,002 | -0.10(-0.32%) |
Apr 09, 2024 | 31.11 | 31.11 | 30.97 | 31.04 | 14,317 | -0.05(-0.14%) |
Apr 08, 2024 | 31.11 | 31.12 | 31.02 | 31.09 | 185,228 | +0.04(+0.11%) |
Apr 05, 2024 | 30.80 | 31.13 | 30.80 | 31.05 | 38,203 | +0.16(+0.52%) |
Apr 04, 2024 | 31.21 | 31.25 | 30.88 | 30.89 | 53,097 | -0.22(-0.71%) |
Apr 03, 2024 | 31.06 | 31.16 | 31.05 | 31.11 | 69,272 | +0.02(+0.06%) |
Apr 02, 2024 | 31.09 | 31.11 | 30.97 | 31.09 | 55,024 | -0.16(-0.51%) |
Apr 01, 2024 | 31.23 | 31.42 | 31.11 | 31.25 | 299,400 | +0.01(+0.03%) |
Mar 28, 2024 | 31.20 | 31.18 | 31.17 | 31.24 | 201,875 | +0.08(+0.26%) |
Mar 27, 2024 | 31.10 | 31.24 | 31.10 | 31.16 | 32,845 | -0.02(-0.08%) |
Mar 26, 2024 | 31.21 | 31.21 | 31.18 | 31.18 | 2,188 | -0.01(-0.03%) |
Mar 25, 2024 | 31.18 | 31.21 | 31.13 | 31.20 | 3,593 | +0.02(+0.05%) |
Mar 22, 2024 | 31.17 | 31.23 | 31.13 | 31.18 | 14,617 | +0.04(+0.13%) |
Mar 21, 2024 | 31.10 | 31.21 | 31.10 | 31.14 | 4,180 | -0.02(-0.06%) |
Mar 20, 2024 | 31.11 | 31.21 | 31.11 | 31.16 | 6,689 | +0.04(+0.13%) |
Mar 19, 2024 | 31.12 | 31.16 | 31.10 | 31.12 | 8,604 | -0.03(-0.08%) |
Mar 18, 2024 | 31.08 | 31.17 | 31.08 | 31.15 | 6,998 | +0.04(+0.14%) |
Mar 15, 2024 | 31.12 | 31.13 | 31.10 | 31.10 | 1,815 | +0.00(+0.00%) |
Mar 14, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 2,777 | -0.02(-0.05%) |
Mar 13, 2024 | 31.18 | 31.18 | 31.09 | 31.12 | 2,323 | -0.00(-0.01%) |
Mar 12, 2024 | 30.99 | 31.14 | 30.99 | 31.12 | 2,181 | +0.01(+0.03%) |
Mar 11, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 271 | +0.00(+0.00%) |
Mar 08, 2024 | 31.11 | 31.14 | 31.06 | 31.11 | 10,705 | +0.01(+0.03%) |
Mar 07, 2024 | 31.09 | 31.13 | 31.09 | 31.10 | 1,991 | +0.00(+0.01%) |
Mar 06, 2024 | 31.08 | 31.14 | 31.08 | 31.09 | 1,949 | +0.00(+0.00%) |
Mar 05, 2024 | 31.07 | 31.12 | 31.06 | 31.09 | 5,630 | +0.00(+0.02%) |
Mar 04, 2024 | 31.07 | 31.12 | 31.05 | 31.09 | 2,851 | +0.00(+0.02%) |