Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 5,962 | -0.07(-0.22%) |
May 09, 2024 | 30.57 | 30.79 | 30.57 | 30.79 | 7,422 | +0.27(+0.89%) |
May 08, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 10,934 | -0.02(-0.05%) |
May 07, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 13,438 | +0.01(+0.04%) |
May 06, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 71,185 | +0.41(+1.35%) |
May 03, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 154,572 | +0.40(+1.34%) |
May 02, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 24,297 | +0.26(+0.89%) |
May 01, 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 5,448 | +0.01(+0.03%) |
Apr 30, 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 12,785 | -0.45(-1.52%) |
Apr 29, 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 3,027 | +0.18(+0.59%) |
Apr 26, 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 14,518 | +0.18(+0.59%) |
Apr 25, 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 14,043 | -0.18(-0.60%) |
Apr 24, 2024 | 29.80 | 29.80 | 29.55 | 29.72 | 5,287 | -0.00(-0.00%) |
Apr 23, 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 2,470 | +0.48(+1.64%) |
Apr 22, 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 2,364 | +0.25(+0.88%) |
Apr 19, 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 9,662 | +0.02(+0.06%) |
Apr 18, 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 7,825 | -0.09(-0.32%) |
Apr 17, 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 11,429 | -0.25(-0.85%) |
Apr 16, 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 20,618 | -0.12(-0.41%) |
Apr 15, 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 21,112 | -0.41(-1.39%) |
Apr 12, 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 10,570 | -0.52(-1.72%) |
Apr 11, 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 18,860 | +0.02(+0.07%) |
Apr 10, 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 31,574 | -0.55(-1.78%) |
Apr 09, 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 47,192 | +0.05(+0.17%) |
Apr 08, 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 27,346 | +0.09(+0.30%) |
Apr 05, 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 6,688 | +0.26(+0.84%) |
Apr 04, 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 10,517 | -0.35(-1.13%) |
Apr 03, 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 7,660 | +0.10(+0.32%) |
Apr 02, 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 15,487 | -0.41(-1.31%) |
Apr 01, 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 17,047 | -0.22(-0.70%) |
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 9,690 | +0.21(+0.67%) |
Mar 27, 2024 | 31.10 | 31.21 | 31.02 | 31.17 | 15,595 | +0.37(+1.21%) |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 7,118 | -0.02(-0.07%) |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 11,372 | -0.07(-0.21%) |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 5,535 | -0.26(-0.85%) |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 24,689 | +0.35(+1.14%) |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 3,641 | +0.44(+1.45%) |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 3,878 | +0.25(+0.84%) |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 4,951 | -0.01(-0.04%) |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 1,667 | +0.03(+0.12%) |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.09 | 12,976 | -0.31(-1.04%) |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 12,993 | -0.01(-0.03%) |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 18,090 | +0.21(+0.71%) |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 109,174 | -0.12(-0.41%) |
Mar 08, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 8,230 | -0.14(-0.46%) |
Mar 07, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30,230 | +0.36(+1.21%) |
Mar 06, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 14,198 | +0.14(+0.45%) |
Mar 05, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 23,361 | -0.14(-0.46%) |
Mar 04, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 5,656 | +0.18(+0.59%) |