Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 31.60 | 31.61 | 31.49 | 31.57 | 3,205 | +0.13(+0.41%) |
May 24, 2024 | 31.43 | 31.45 | 31.35 | 31.44 | 8,447 | +0.20(+0.64%) |
May 23, 2024 | 31.55 | 31.56 | 31.24 | 31.24 | 17,277 | -0.30(-0.95%) |
May 22, 2024 | 31.56 | 31.56 | 31.48 | 31.54 | 6,439 | -0.16(-0.50%) |
May 21, 2024 | 31.73 | 31.73 | 31.66 | 31.70 | 5,682 | +0.05(+0.16%) |
May 17, 2024 | 31.65 | 0 | +0.17(+0.54%) | |||
May 16, 2024 | 31.59 | 31.59 | 31.47 | 31.48 | 6,028 | -0.15(-0.47%) |
May 15, 2024 | 31.43 | 31.63 | 31.43 | 31.63 | 9,793 | +0.20(+0.64%) |
May 14, 2024 | 31.36 | 31.48 | 31.36 | 31.43 | 5,067 | +0.14(+0.45%) |
May 13, 2024 | 31.41 | 31.44 | 31.29 | 31.29 | 6,545 | -0.09(-0.29%) |
May 10, 2024 | 31.31 | 31.38 | 31.27 | 31.38 | 10,991 | +0.14(+0.45%) |
May 09, 2024 | 31.17 | 31.24 | 31.11 | 31.24 | 8,576 | +0.18(+0.58%) |
May 08, 2024 | 31.10 | 31.14 | 31.06 | 31.06 | 8,081 | -0.10(-0.32%) |
May 07, 2024 | 31.03 | 31.20 | 31.03 | 31.16 | 7,724 | +0.20(+0.65%) |
May 06, 2024 | 31.00 | 31.00 | 30.86 | 30.96 | 12,953 | +0.17(+0.55%) |
May 03, 2024 | 30.74 | 30.80 | 30.66 | 30.79 | 1,714 | +0.26(+0.85%) |
May 02, 2024 | 30.46 | 30.67 | 30.46 | 30.53 | 16,909 | +0.20(+0.66%) |
May 01, 2024 | 30.33 | 30.46 | 30.27 | 30.33 | 16,439 | -0.06(-0.20%) |
Apr 30, 2024 | 30.57 | 30.61 | 30.39 | 30.39 | 26,200 | -0.22(-0.72%) |
Apr 29, 2024 | 30.52 | 30.62 | 30.39 | 30.61 | 26,203 | +0.24(+0.79%) |
Apr 26, 2024 | 30.32 | 30.40 | 30.28 | 30.37 | 10,868 | +0.22(+0.73%) |
Apr 25, 2024 | 30.09 | 30.25 | 30.03 | 30.15 | 24,783 | -0.23(-0.76%) |
Apr 24, 2024 | 30.38 | 30.39 | 30.29 | 30.38 | 15,973 | -0.08(-0.26%) |
Apr 23, 2024 | 30.23 | 30.46 | 30.23 | 30.46 | 8,703 | +0.22(+0.73%) |
Apr 22, 2024 | 30.00 | 30.24 | 29.99 | 30.24 | 4,479 | +0.42(+1.41%) |
Apr 19, 2024 | 29.84 | 29.85 | 29.80 | 29.82 | 25,469 | +0.04(+0.13%) |
Apr 18, 2024 | 29.69 | 29.90 | 29.69 | 29.78 | 6,567 | +0.04(+0.13%) |
Apr 17, 2024 | 29.93 | 29.93 | 29.72 | 29.74 | 10,004 | -0.08(-0.27%) |
Apr 16, 2024 | 30.00 | 30.00 | 29.74 | 29.82 | 20,279 | -0.33(-1.09%) |
Apr 15, 2024 | 30.46 | 30.46 | 30.08 | 30.15 | 5,895 | -0.05(-0.17%) |
Apr 12, 2024 | 30.38 | 30.38 | 30.18 | 30.20 | 4,839 | -0.24(-0.79%) |
Apr 11, 2024 | 30.40 | 30.45 | 30.19 | 30.44 | 11,723 | +0.08(+0.26%) |
Apr 10, 2024 | 30.33 | 30.38 | 30.24 | 30.36 | 9,383 | -0.10(-0.33%) |
Apr 09, 2024 | 30.57 | 30.57 | 30.45 | 30.46 | 9,125 | -0.05(-0.16%) |
Apr 08, 2024 | 30.46 | 30.55 | 30.46 | 30.51 | 16,936 | +0.18(+0.59%) |
Apr 05, 2024 | 30.32 | 30.36 | 30.22 | 30.33 | 4,884 | +0.13(+0.43%) |
Apr 04, 2024 | 30.44 | 30.46 | 30.19 | 30.20 | 10,253 | -0.13(-0.43%) |
Apr 03, 2024 | 30.19 | 30.34 | 30.16 | 30.33 | 6,396 | +0.14(+0.46%) |
Apr 02, 2024 | 30.09 | 30.19 | 30.09 | 30.19 | 6,086 | +0.05(+0.17%) |
Apr 01, 2024 | 30.29 | 30.46 | 30.14 | 30.14 | 7,196 | -0.21(-0.69%) |
Mar 28, 2024 | 30.35 | 0 | +0.03(+0.10%) | |||
Mar 27, 2024 | 30.36 | 30.37 | 30.32 | 30.32 | 7,146 | +0.11(+0.36%) |
Mar 26, 2024 | 30.21 | 30.37 | 30.21 | 30.21 | 5,722 | -0.07(-0.23%) |
Mar 25, 2024 | 30.12 | 30.32 | 30.12 | 30.28 | 21,344 | -0.03(-0.10%) |
Mar 22, 2024 | 30.26 | 30.36 | 30.21 | 30.31 | 7,002 | +0.14(+0.46%) |
Mar 21, 2024 | 30.11 | 30.27 | 30.11 | 30.17 | 11,078 | +0.12(+0.40%) |
Mar 20, 2024 | 30.05 | 30.12 | 29.93 | 30.05 | 5,413 | +0.03(+0.10%) |
Mar 19, 2024 | 29.99 | 30.06 | 29.95 | 30.02 | 4,538 | +0.14(+0.47%) |
Mar 18, 2024 | 29.80 | 29.90 | 29.71 | 29.88 | 13,042 | -0.03(-0.10%) |
Mar 15, 2024 | 29.84 | 29.91 | 29.75 | 29.91 | 4,063 | +0.15(+0.50%) |
Mar 14, 2024 | 29.85 | 29.85 | 29.70 | 29.76 | 13,798 | -0.20(-0.67%) |
Mar 13, 2024 | 29.98 | 29.99 | 29.91 | 29.96 | 11,657 | +0.01(+0.03%) |
Mar 12, 2024 | 29.85 | 29.98 | 29.77 | 29.95 | 9,252 | +0.19(+0.64%) |
Mar 11, 2024 | 29.75 | 29.77 | 29.62 | 29.76 | 12,129 | -0.23(-0.77%) |
Mar 08, 2024 | 30.04 | 30.08 | 29.97 | 29.99 | 7,784 | +0.05(+0.17%) |
Mar 07, 2024 | 29.94 | 29.96 | 29.90 | 29.94 | 5,502 | +0.14(+0.47%) |
Mar 06, 2024 | 29.80 | 29.87 | 29.72 | 29.80 | 7,066 | +0.26(+0.88%) |
Mar 05, 2024 | 29.48 | 29.61 | 29.40 | 29.54 | 20,759 | +0.01(+0.03%) |
Mar 04, 2024 | 29.47 | 29.54 | 29.44 | 29.53 | 6,143 | -0.04(-0.14%) |