Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 90 | +0.23(+0.79%) |
May 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 100 | -0.16(-0.53%) |
May 16, 2024 | 30.00 | 30.04 | 29.96 | 30.04 | 552 | +0.06(+0.20%) |
May 15, 2024 | 29.77 | 29.98 | 29.77 | 29.98 | 873 | +0.43(+1.46%) |
May 14, 2024 | 29.55 | 29.55 | 29.40 | 29.55 | 301 | +0.24(+0.82%) |
May 13, 2024 | 29.29 | 29.34 | 29.29 | 29.31 | 611 | +0.18(+0.62%) |
May 10, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 100 | -0.25(-0.84%) |
May 09, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 2 | +0.12(+0.40%) |
May 08, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 15 | -0.44(-1.48%) |
May 07, 2024 | 29.83 | 29.83 | 29.70 | 29.70 | 1,023 | -0.20(-0.67%) |
May 06, 2024 | 29.68 | 29.90 | 29.68 | 29.90 | 295 | +0.57(+1.94%) |
May 03, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 100 | -0.04(-0.14%) |
May 02, 2024 | 29.26 | 29.37 | 29.26 | 29.37 | 405 | +0.10(+0.34%) |
May 01, 2024 | 29.08 | 29.27 | 29.08 | 29.27 | 746 | +0.10(+0.34%) |
Apr 30, 2024 | 29.53 | 29.53 | 29.17 | 29.17 | 1,335 | -0.57(-1.92%) |
Apr 29, 2024 | 29.85 | 29.85 | 29.74 | 29.74 | 511 | +0.10(+0.34%) |
Apr 26, 2024 | 29.55 | 29.64 | 29.55 | 29.64 | 522 | +0.44(+1.51%) |
Apr 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 23 | -0.37(-1.25%) |
Apr 24, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 28 | +0.11(+0.37%) |
Apr 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 6 | +0.52(+1.80%) |
Apr 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 33 | +0.38(+1.33%) |
Apr 19, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 100 | -0.19(-0.66%) |
Apr 18, 2024 | 28.80 | 28.80 | 28.63 | 28.75 | 619 | +0.03(+0.12%) |
Apr 17, 2024 | 29.03 | 29.03 | 28.72 | 28.72 | 607 | -0.16(-0.57%) |
Apr 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 43 | -0.17(-0.59%) |
Apr 15, 2024 | 30.08 | 30.08 | 29.05 | 29.05 | 315 | -0.78(-2.61%) |
Apr 12, 2024 | 30.11 | 30.24 | 29.82 | 29.83 | 2,535 | -0.73(-2.39%) |
Apr 11, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 14 | +0.36(+1.19%) |
Apr 10, 2024 | 30.11 | 30.20 | 30.10 | 30.20 | 593 | -0.44(-1.44%) |
Apr 09, 2024 | 30.62 | 30.64 | 30.49 | 30.64 | 383 | +0.22(+0.72%) |
Apr 08, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 154 | +0.12(+0.40%) |
Apr 05, 2024 | 30.23 | 30.30 | 30.23 | 30.30 | 142 | +0.18(+0.60%) |
Apr 04, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 94 | -0.31(-1.02%) |
Apr 03, 2024 | 30.49 | 30.52 | 30.43 | 30.43 | 906 | -0.07(-0.23%) |
Apr 02, 2024 | 30.35 | 30.50 | 30.21 | 30.50 | 836 | -0.12(-0.39%) |
Apr 01, 2024 | 30.71 | 30.71 | 30.58 | 30.62 | 394 | -0.26(-0.84%) |
Mar 28, 2024 | 30.74 | 31.01 | 30.74 | 30.88 | 781 | +0.14(+0.44%) |
Mar 27, 2024 | 30.72 | 30.74 | 30.62 | 30.74 | 392 | +0.04(+0.14%) |
Mar 26, 2024 | 30.76 | 30.76 | 30.70 | 30.70 | 427 | -0.09(-0.30%) |
Mar 25, 2024 | 30.80 | 30.80 | 30.79 | 30.79 | 591 | -0.21(-0.68%) |
Mar 22, 2024 | 31.11 | 31.11 | 31.00 | 31.00 | 408 | -0.14(-0.45%) |
Mar 21, 2024 | 31.44 | 31.44 | 31.14 | 31.14 | 583 | -0.07(-0.23%) |
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30 | +0.41(+1.34%) |
Mar 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 88 | -0.11(-0.36%) |
Mar 18, 2024 | 31.06 | 31.06 | 30.91 | 30.91 | 967 | +0.09(+0.29%) |
Mar 15, 2024 | 31.11 | 31.22 | 30.82 | 30.82 | 723 | -0.31(-1.01%) |
Mar 14, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 78 | -0.60(-1.89%) |
Mar 13, 2024 | 31.64 | 31.82 | 31.64 | 31.73 | 799 | -0.05(-0.15%) |
Mar 12, 2024 | 31.71 | 31.78 | 31.71 | 31.78 | 578 | +0.22(+0.69%) |
Mar 11, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 35 | +0.22(+0.70%) |
Mar 08, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 262 | -0.17(-0.54%) |
Mar 07, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 66 | +0.38(+1.22%) |
Mar 06, 2024 | 31.23 | 31.23 | 31.13 | 31.13 | 498 | +0.41(+1.33%) |
Mar 05, 2024 | 31.25 | 31.25 | 30.73 | 30.73 | 415 | -0.74(-2.35%) |
Mar 04, 2024 | 31.64 | 31.64 | 31.46 | 31.46 | 778 | -0.24(-0.76%) |