Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.77 | 30.79 | 30.72 | 30.77 | 6,120 | +0.06(+0.18%) |
May 20, 2024 | 30.86 | 30.86 | 30.70 | 30.71 | 23,852 | +0.02(+0.05%) |
May 17, 2024 | 30.66 | 30.73 | 30.66 | 30.70 | 4,617 | +0.02(+0.08%) |
May 16, 2024 | 30.70 | 30.76 | 30.67 | 30.67 | 9,423 | -0.02(-0.05%) |
May 15, 2024 | 30.60 | 30.70 | 30.56 | 30.69 | 48,683 | +0.22(+0.71%) |
May 14, 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 2,258 | +0.09(+0.28%) |
May 13, 2024 | 30.45 | 30.45 | 30.35 | 30.38 | 4,076 | +0.00(+0.01%) |
May 10, 2024 | 30.45 | 30.45 | 30.31 | 30.38 | 7,301 | +0.05(+0.16%) |
May 09, 2024 | 30.30 | 30.35 | 30.23 | 30.33 | 19,984 | +0.10(+0.32%) |
May 08, 2024 | 30.23 | 30.26 | 30.20 | 30.23 | 9,911 | -0.01(-0.04%) |
May 07, 2024 | 30.26 | 30.28 | 30.23 | 30.25 | 9,925 | +0.02(+0.06%) |
May 06, 2024 | 30.15 | 30.23 | 30.08 | 30.23 | 33,390 | +0.22(+0.73%) |
May 03, 2024 | 30.00 | 30.10 | 29.93 | 30.01 | 24,674 | +0.28(+0.96%) |
May 02, 2024 | 29.81 | 29.81 | 29.62 | 29.72 | 30,793 | +0.12(+0.39%) |
May 01, 2024 | 29.71 | 29.89 | 29.55 | 29.61 | 126,030 | -0.05(-0.15%) |
Apr 30, 2024 | 29.71 | 29.71 | 29.62 | 29.65 | 14,400 | +0.01(+0.02%) |
Apr 29, 2024 | 29.66 | 29.66 | 29.64 | 29.65 | 1,800 | +0.01(+0.03%) |
Apr 26, 2024 | 29.60 | 29.68 | 29.59 | 29.64 | 902 | +0.08(+0.28%) |
Apr 25, 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 5,876 | -0.04(-0.13%) |
Apr 24, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 31 | +0.01(+0.05%) |
Apr 23, 2024 | 29.56 | 29.58 | 29.56 | 29.58 | 1,852 | +0.12(+0.41%) |
Apr 22, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 76 | +0.18(+0.60%) |
Apr 19, 2024 | 29.33 | 29.33 | 29.28 | 29.28 | 250 | -0.09(-0.31%) |
Apr 18, 2024 | 29.43 | 29.44 | 29.37 | 29.37 | 907 | -0.02(-0.07%) |
Apr 17, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 800 | -0.02(-0.06%) |
Apr 16, 2024 | 29.40 | 29.42 | 29.38 | 29.42 | 593 | +0.03(+0.09%) |
Apr 15, 2024 | 29.54 | 29.54 | 29.39 | 29.39 | 257 | -0.07(-0.22%) |
Apr 12, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | -0.05(-0.17%) |
Apr 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.02(+0.05%) |
Apr 10, 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 301 | -0.01(-0.05%) |
Apr 09, 2024 | 29.48 | 29.50 | 29.48 | 29.50 | 160 | -0.01(-0.02%) |
Apr 08, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.02(+0.08%) |
Apr 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | +0.05(+0.19%) |
Apr 04, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 10 | -0.05(-0.18%) |
Apr 03, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 69 | +0.01(+0.05%) |
Apr 02, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 9 | -0.03(-0.08%) |
Apr 01, 2024 | 29.44 | 29.50 | 29.44 | 29.49 | 956 | +0.00(+0.00%) |
Mar 28, 2024 | 29.45 | 29.49 | 29.45 | 29.49 | 1,345 | +0.02(+0.08%) |
Mar 27, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.02(+0.05%) |
Mar 26, 2024 | 29.43 | 29.45 | 29.42 | 29.45 | 434 | +0.03(+0.11%) |
Mar 25, 2024 | 29.42 | 29.42 | 29.41 | 29.42 | 6,949 | -0.03(-0.09%) |
Mar 22, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | +0.01(+0.03%) |
Mar 21, 2024 | 29.40 | 29.44 | 29.40 | 29.44 | 600 | +0.03(+0.12%) |
Mar 20, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 60 | +0.04(+0.14%) |
Mar 19, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.04(+0.12%) |
Mar 18, 2024 | 29.30 | 29.33 | 29.29 | 29.33 | 1,336 | +0.06(+0.20%) |
Mar 15, 2024 | 29.24 | 29.27 | 29.22 | 29.27 | 10,260 | -0.03(-0.10%) |
Mar 14, 2024 | 29.28 | 29.30 | 29.19 | 29.30 | 1,805 | -0.03(-0.10%) |
Mar 13, 2024 | 29.29 | 29.33 | 29.29 | 29.33 | 3,292 | +0.02(+0.07%) |
Mar 12, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 323 | +0.10(+0.34%) |
Mar 11, 2024 | 29.27 | 29.27 | 29.21 | 29.21 | 211 | -0.02(-0.07%) |
Mar 08, 2024 | 29.27 | 29.27 | 29.20 | 29.23 | 49,969 | -0.01(-0.02%) |
Mar 07, 2024 | 29.21 | 29.30 | 29.21 | 29.24 | 323,468 | +0.04(+0.12%) |
Mar 06, 2024 | 29.17 | 29.20 | 29.15 | 29.20 | 2,243 | +0.05(+0.15%) |
Mar 05, 2024 | 29.18 | 29.18 | 29.10 | 29.15 | 1,019 | -0.05(-0.18%) |
Mar 04, 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 4,267 | -0.02(-0.06%) |