Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.44 | 31.44 | 31.25 | 31.30 | 28,152 | -0.09(-0.30%) |
May 21, 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 37,084 | +0.10(+0.32%) |
May 20, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 25,406 | +0.14(+0.44%) |
May 17, 2024 | 31.21 | 31.21 | 31.16 | 31.16 | 31,717 | +0.02(+0.07%) |
May 16, 2024 | 31.29 | 31.29 | 31.14 | 31.14 | 18,529 | -0.08(-0.27%) |
May 15, 2024 | 31.03 | 31.22 | 31.03 | 31.22 | 11,137 | +0.42(+1.37%) |
May 14, 2024 | 30.72 | 30.80 | 30.60 | 30.80 | 24,446 | +0.18(+0.60%) |
May 13, 2024 | 30.67 | 30.67 | 30.62 | 30.62 | 11,508 | -0.08(-0.25%) |
May 10, 2024 | 30.74 | 30.74 | 30.67 | 30.70 | 31,484 | +0.13(+0.43%) |
May 09, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 9,265 | +0.18(+0.58%) |
May 08, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 8,839 | +0.01(+0.04%) |
May 07, 2024 | 30.45 | 30.46 | 30.35 | 30.38 | 35,239 | +0.06(+0.21%) |
May 06, 2024 | 30.22 | 30.31 | 30.22 | 30.31 | 24,667 | +0.30(+1.01%) |
May 03, 2024 | 29.98 | 30.06 | 29.98 | 30.01 | 14,836 | +0.42(+1.41%) |
May 02, 2024 | 29.45 | 29.59 | 29.45 | 29.59 | 16,697 | +0.21(+0.73%) |
May 01, 2024 | 29.31 | 29.69 | 29.31 | 29.38 | 16,133 | -0.07(-0.25%) |
Apr 30, 2024 | 29.83 | 29.83 | 29.45 | 29.45 | 47,200 | -0.38(-1.28%) |
Apr 29, 2024 | 29.90 | 29.91 | 29.84 | 29.84 | 10,902 | +0.04(+0.15%) |
Apr 26, 2024 | 29.62 | 29.82 | 29.62 | 29.79 | 35,335 | +0.30(+1.03%) |
Apr 25, 2024 | 29.28 | 29.49 | 29.24 | 29.49 | 28,085 | -0.00(-0.01%) |
Apr 24, 2024 | 29.66 | 29.66 | 29.41 | 29.49 | 16,812 | -0.03(-0.12%) |
Apr 23, 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 47,844 | +0.36(+1.24%) |
Apr 22, 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 33,849 | +0.29(+1.00%) |
Apr 19, 2024 | 29.11 | 29.11 | 28.88 | 28.88 | 17,563 | -0.34(-1.15%) |
Apr 18, 2024 | 29.45 | 29.45 | 29.21 | 29.21 | 19,560 | -0.14(-0.47%) |
Apr 17, 2024 | 29.77 | 29.77 | 29.35 | 29.35 | 9,166 | -0.34(-1.14%) |
Apr 16, 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 14,960 | -0.02(-0.08%) |
Apr 15, 2024 | 30.22 | 30.22 | 29.71 | 29.71 | 35,030 | -0.37(-1.22%) |
Apr 12, 2024 | 30.19 | 30.19 | 30.08 | 30.08 | 14,892 | -0.45(-1.49%) |
Apr 11, 2024 | 30.32 | 30.53 | 30.28 | 30.53 | 44,655 | +0.25(+0.82%) |
Apr 10, 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 36,161 | -0.20(-0.67%) |
Apr 09, 2024 | 30.32 | 30.49 | 30.32 | 30.49 | 12,285 | -0.01(-0.02%) |
Apr 08, 2024 | 30.53 | 30.53 | 30.49 | 30.49 | 16,802 | -0.01(-0.02%) |
Apr 05, 2024 | 30.47 | 30.50 | 30.47 | 30.50 | 42,304 | +0.36(+1.20%) |
Apr 04, 2024 | 30.75 | 30.76 | 30.14 | 30.14 | 18,438 | -0.41(-1.35%) |
Apr 03, 2024 | 30.66 | 30.67 | 30.54 | 30.55 | 4,046 | +0.06(+0.20%) |
Apr 02, 2024 | 30.40 | 30.49 | 30.40 | 30.49 | 71,531 | -0.23(-0.75%) |
Apr 01, 2024 | 30.86 | 30.86 | 30.70 | 30.72 | 12,918 | -0.15(-0.48%) |
Mar 28, 2024 | 30.90 | 30.90 | 30.87 | 30.87 | 34,264 | +0.02(+0.08%) |
Mar 27, 2024 | 30.74 | 30.84 | 30.74 | 30.84 | 32,510 | +0.14(+0.44%) |
Mar 26, 2024 | 30.84 | 30.84 | 30.71 | 30.71 | 34,260 | -0.06(-0.20%) |
Mar 25, 2024 | 30.84 | 30.84 | 30.77 | 30.77 | 40,152 | -0.10(-0.31%) |
Mar 22, 2024 | 30.85 | 30.87 | 30.85 | 30.87 | 3,429 | -0.04(-0.12%) |
Mar 21, 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 54,052 | +0.16(+0.53%) |
Mar 20, 2024 | 30.53 | 30.74 | 30.53 | 30.74 | 5,025 | +0.24(+0.78%) |
Mar 19, 2024 | 30.23 | 30.50 | 30.23 | 30.50 | 31,076 | +0.23(+0.76%) |
Mar 18, 2024 | 30.39 | 30.39 | 30.27 | 30.27 | 25,984 | +0.15(+0.49%) |
Mar 15, 2024 | 30.19 | 30.22 | 30.12 | 30.12 | 28,183 | -0.25(-0.83%) |
Mar 14, 2024 | 30.36 | 30.38 | 30.36 | 30.38 | 26,754 | -0.08(-0.28%) |
Mar 13, 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 18,486 | -0.12(-0.38%) |
Mar 12, 2024 | 30.26 | 30.58 | 30.26 | 30.58 | 26,976 | +0.44(+1.47%) |
Mar 11, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 38,127 | -0.17(-0.57%) |
Mar 08, 2024 | 30.70 | 30.70 | 30.31 | 30.31 | 21,947 | -0.25(-0.81%) |
Mar 07, 2024 | 30.48 | 30.59 | 30.48 | 30.55 | 32,485 | +0.32(+1.04%) |
Mar 06, 2024 | 30.23 | 30.24 | 30.23 | 30.24 | 24,326 | +0.17(+0.56%) |
Mar 05, 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 35,121 | -0.35(-1.14%) |
Mar 04, 2024 | 30.40 | 30.50 | 30.40 | 30.42 | 29,133 | +0.04(+0.13%) |