Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.24 | 31.24 | 30.97 | 31.13 | 64,280 | +0.19(+0.61%) |
May 17, 2024 | 30.99 | 31.08 | 30.85 | 30.94 | 26,528 | -0.06(-0.19%) |
May 16, 2024 | 31.07 | 31.07 | 30.93 | 31.00 | 30,110 | +0.00(+0.00%) |
May 15, 2024 | 30.98 | 31.03 | 30.69 | 31.00 | 43,156 | +0.31(+1.01%) |
May 14, 2024 | 30.69 | 30.74 | 30.57 | 30.69 | 19,301 | +0.22(+0.72%) |
May 13, 2024 | 30.56 | 30.72 | 30.46 | 30.47 | 29,827 | +0.00(+0.00%) |
May 10, 2024 | 30.60 | 30.60 | 30.44 | 30.47 | 38,698 | +0.03(+0.10%) |
May 09, 2024 | 30.20 | 30.52 | 30.20 | 30.44 | 29,173 | +0.27(+0.89%) |
May 08, 2024 | 30.29 | 30.29 | 30.12 | 30.17 | 63,894 | -0.01(-0.03%) |
May 07, 2024 | 30.27 | 30.32 | 30.06 | 30.18 | 50,318 | +0.04(+0.13%) |
May 06, 2024 | 30.09 | 30.14 | 29.87 | 30.14 | 85,277 | +0.27(+0.90%) |
May 03, 2024 | 30.02 | 30.02 | 29.67 | 29.87 | 48,154 | +0.39(+1.32%) |
May 02, 2024 | 29.57 | 29.58 | 29.32 | 29.48 | 39,500 | +0.19(+0.65%) |
May 01, 2024 | 29.42 | 29.64 | 29.14 | 29.29 | 85,113 | -0.02(-0.07%) |
Apr 30, 2024 | 29.67 | 29.75 | 29.25 | 29.31 | 56,482 | -0.43(-1.45%) |
Apr 29, 2024 | 29.68 | 29.83 | 29.60 | 29.74 | 39,819 | +0.01(+0.03%) |
Apr 26, 2024 | 29.65 | 29.82 | 29.56 | 29.73 | 19,430 | +0.18(+0.61%) |
Apr 25, 2024 | 29.24 | 29.60 | 29.10 | 29.55 | 93,467 | -0.16(-0.54%) |
Apr 24, 2024 | 29.74 | 29.83 | 29.47 | 29.71 | 41,485 | -0.12(-0.40%) |
Apr 23, 2024 | 29.61 | 29.88 | 29.43 | 29.83 | 72,096 | +0.40(+1.36%) |
Apr 22, 2024 | 29.29 | 29.54 | 29.07 | 29.43 | 26,432 | +0.41(+1.41%) |
Apr 19, 2024 | 29.21 | 29.22 | 29.00 | 29.02 | 64,812 | -0.16(-0.55%) |
Apr 18, 2024 | 29.33 | 29.34 | 29.03 | 29.18 | 32,029 | -0.15(-0.51%) |
Apr 17, 2024 | 29.57 | 29.59 | 29.12 | 29.33 | 31,475 | -0.07(-0.24%) |
Apr 16, 2024 | 29.39 | 29.48 | 29.18 | 29.40 | 46,472 | -0.02(-0.07%) |
Apr 15, 2024 | 30.07 | 30.07 | 29.42 | 29.42 | 29,057 | -0.39(-1.31%) |
Apr 12, 2024 | 29.90 | 29.90 | 29.51 | 29.81 | 48,038 | -0.18(-0.60%) |
Apr 11, 2024 | 30.27 | 30.27 | 29.79 | 29.99 | 33,715 | +0.11(+0.37%) |
Apr 10, 2024 | 29.96 | 30.06 | 29.85 | 29.88 | 29,907 | -0.35(-1.16%) |
Apr 09, 2024 | 30.48 | 30.48 | 30.03 | 30.23 | 37,468 | -0.01(-0.03%) |
Apr 08, 2024 | 30.29 | 30.39 | 30.21 | 30.24 | 29,800 | +0.12(+0.40%) |
Apr 05, 2024 | 30.14 | 30.29 | 30.02 | 30.12 | 39,958 | -0.08(-0.26%) |
Apr 04, 2024 | 30.61 | 30.61 | 30.03 | 30.20 | 33,505 | -0.27(-0.89%) |
Apr 03, 2024 | 30.29 | 30.54 | 30.19 | 30.47 | 36,945 | +0.21(+0.69%) |
Apr 02, 2024 | 30.36 | 30.36 | 30.18 | 30.26 | 22,549 | -0.30(-0.98%) |
Apr 01, 2024 | 30.56 | 30.78 | 30.49 | 30.56 | 55,051 | -0.11(-0.36%) |
Mar 28, 2024 | 30.59 | 30.71 | 30.56 | 30.67 | 37,818 | +0.04(+0.13%) |
Mar 27, 2024 | 30.58 | 30.63 | 30.48 | 30.63 | 35,675 | +0.18(+0.59%) |
Mar 26, 2024 | 30.59 | 30.62 | 30.38 | 30.45 | 41,101 | +0.02(+0.06%) |
Mar 25, 2024 | 30.51 | 30.53 | 30.42 | 30.43 | 51,693 | -0.02(-0.06%) |
Mar 22, 2024 | 30.55 | 30.57 | 30.35 | 30.45 | 40,117 | -0.20(-0.65%) |
Mar 21, 2024 | 30.67 | 30.75 | 30.53 | 30.65 | 28,765 | +0.01(+0.03%) |
Mar 20, 2024 | 30.34 | 30.64 | 30.27 | 30.64 | 24,425 | +0.40(+1.32%) |
Mar 19, 2024 | 30.31 | 30.48 | 30.21 | 30.24 | 26,819 | -0.01(-0.03%) |
Mar 18, 2024 | 30.38 | 30.38 | 30.25 | 30.25 | 12,060 | +0.02(+0.06%) |
Mar 15, 2024 | 30.45 | 30.53 | 30.19 | 30.23 | 62,212 | -0.21(-0.68%) |
Mar 14, 2024 | 30.76 | 30.76 | 30.36 | 30.44 | 40,169 | -0.12(-0.39%) |
Mar 13, 2024 | 30.70 | 30.80 | 30.56 | 30.56 | 32,370 | -0.06(-0.21%) |
Mar 12, 2024 | 30.42 | 30.65 | 30.37 | 30.62 | 23,539 | +0.29(+0.96%) |
Mar 11, 2024 | 30.39 | 30.44 | 30.20 | 30.33 | 29,584 | -0.05(-0.16%) |
Mar 08, 2024 | 30.71 | 30.75 | 30.33 | 30.38 | 33,648 | -0.30(-0.97%) |
Mar 07, 2024 | 30.51 | 30.73 | 30.42 | 30.68 | 28,535 | +0.53(+1.76%) |
Mar 06, 2024 | 30.17 | 30.32 | 30.07 | 30.15 | 24,170 | +0.37(+1.26%) |
Mar 05, 2024 | 30.01 | 30.03 | 29.74 | 29.77 | 35,574 | -0.29(-0.97%) |
Mar 04, 2024 | 30.12 | 30.14 | 29.97 | 30.06 | 30,732 | -0.06(-0.20%) |