Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.39 | 31.43 | 31.34 | 31.36 | 6,818 | +0.08(+0.24%) |
May 23, 2024 | 31.39 | 31.39 | 31.22 | 31.28 | 11,004 | +0.02(+0.06%) |
May 22, 2024 | 31.29 | 31.29 | 31.27 | 31.27 | 4,990 | -0.01(-0.03%) |
May 21, 2024 | 31.32 | 31.36 | 31.27 | 31.27 | 2,669 | -0.09(-0.30%) |
May 20, 2024 | 31.44 | 31.45 | 31.36 | 31.37 | 10,587 | -0.06(-0.18%) |
May 17, 2024 | 31.46 | 31.50 | 31.40 | 31.43 | 4,547 | +0.10(+0.33%) |
May 16, 2024 | 31.39 | 31.39 | 31.32 | 31.32 | 1,568 | -0.10(-0.31%) |
May 15, 2024 | 31.32 | 31.48 | 31.22 | 31.42 | 3,758 | +0.38(+1.24%) |
May 14, 2024 | 30.90 | 31.04 | 30.90 | 31.04 | 3,770 | +0.32(+1.04%) |
May 13, 2024 | 30.81 | 30.84 | 30.72 | 30.72 | 3,476 | +0.03(+0.09%) |
May 10, 2024 | 30.77 | 30.77 | 30.62 | 30.69 | 11,664 | +0.04(+0.13%) |
May 09, 2024 | 30.59 | 30.72 | 30.59 | 30.65 | 3,989 | -0.22(-0.72%) |
May 08, 2024 | 30.70 | 30.88 | 30.69 | 30.87 | 33,021 | +0.12(+0.40%) |
May 07, 2024 | 30.74 | 30.82 | 30.67 | 30.75 | 7,291 | -0.08(-0.26%) |
May 06, 2024 | 30.88 | 30.88 | 30.75 | 30.83 | 8,688 | +0.06(+0.18%) |
May 03, 2024 | 30.69 | 30.83 | 30.69 | 30.77 | 5,600 | +0.27(+0.90%) |
May 02, 2024 | 30.25 | 30.55 | 30.25 | 30.50 | 54,855 | +0.46(+1.52%) |
May 01, 2024 | 30.13 | 30.42 | 30.02 | 30.04 | 9,127 | -0.00(-0.01%) |
Apr 30, 2024 | 30.17 | 30.17 | 30.05 | 30.05 | 11,101 | -0.32(-1.06%) |
Apr 29, 2024 | 30.31 | 30.38 | 30.26 | 30.37 | 4,298 | +0.32(+1.06%) |
Apr 26, 2024 | 29.98 | 30.13 | 29.98 | 30.05 | 9,003 | +0.25(+0.85%) |
Apr 25, 2024 | 29.43 | 29.86 | 29.39 | 29.80 | 8,236 | +0.02(+0.05%) |
Apr 24, 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 545 | +0.01(+0.04%) |
Apr 23, 2024 | 29.62 | 29.81 | 29.62 | 29.77 | 6,111 | +0.19(+0.65%) |
Apr 22, 2024 | 29.46 | 29.64 | 29.43 | 29.58 | 4,758 | +0.19(+0.64%) |
Apr 19, 2024 | 29.48 | 29.49 | 29.37 | 29.39 | 9,604 | -0.18(-0.60%) |
Apr 18, 2024 | 29.68 | 29.68 | 29.44 | 29.57 | 28,472 | +0.03(+0.12%) |
Apr 17, 2024 | 29.71 | 29.71 | 29.52 | 29.53 | 6,496 | -0.02(-0.08%) |
Apr 16, 2024 | 29.65 | 29.65 | 29.54 | 29.56 | 13,920 | -0.39(-1.29%) |
Apr 15, 2024 | 30.29 | 30.29 | 29.93 | 29.94 | 13,868 | -0.33(-1.10%) |
Apr 12, 2024 | 30.46 | 30.46 | 30.25 | 30.27 | 12,711 | -0.68(-2.20%) |
Apr 11, 2024 | 30.76 | 30.97 | 30.74 | 30.96 | 7,129 | +0.23(+0.75%) |
Apr 10, 2024 | 30.72 | 30.77 | 30.66 | 30.72 | 27,019 | -0.51(-1.63%) |
Apr 09, 2024 | 31.19 | 31.25 | 31.16 | 31.23 | 6,232 | +0.16(+0.53%) |
Apr 08, 2024 | 31.05 | 31.10 | 31.04 | 31.07 | 4,213 | +0.16(+0.52%) |
Apr 05, 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 5,233 | +0.20(+0.65%) |
Apr 04, 2024 | 31.14 | 31.14 | 30.71 | 30.71 | 11,530 | -0.12(-0.39%) |
Apr 03, 2024 | 30.66 | 30.88 | 30.63 | 30.83 | 12,698 | +0.15(+0.48%) |
Apr 02, 2024 | 30.64 | 30.72 | 30.64 | 30.68 | 16,145 | +0.09(+0.28%) |
Apr 01, 2024 | 30.75 | 30.75 | 30.48 | 30.60 | 12,857 | -0.09(-0.29%) |
Mar 28, 2024 | 30.70 | 30.71 | 30.58 | 30.69 | 19,928 | +0.05(+0.15%) |
Mar 27, 2024 | 30.52 | 30.64 | 30.52 | 30.64 | 3,876 | +0.14(+0.46%) |
Mar 26, 2024 | 30.47 | 30.60 | 30.47 | 30.50 | 5,677 | -0.04(-0.15%) |
Mar 25, 2024 | 30.52 | 30.63 | 30.52 | 30.54 | 7,570 | +0.05(+0.17%) |
Mar 22, 2024 | 30.60 | 30.60 | 30.46 | 30.49 | 15,574 | -0.19(-0.63%) |
Mar 21, 2024 | 30.76 | 30.76 | 30.66 | 30.69 | 10,433 | +0.19(+0.63%) |
Mar 20, 2024 | 30.33 | 30.52 | 30.09 | 30.49 | 9,533 | +0.42(+1.41%) |
Mar 19, 2024 | 30.16 | 30.21 | 30.07 | 30.07 | 11,058 | -0.20(-0.65%) |
Mar 18, 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 9,463 | -0.00(-0.01%) |
Mar 15, 2024 | 30.27 | 30.27 | 30.14 | 30.27 | 5,525 | -0.19(-0.64%) |
Mar 14, 2024 | 30.53 | 30.56 | 30.41 | 30.46 | 9,542 | -0.00(-0.01%) |
Mar 13, 2024 | 30.52 | 30.64 | 30.46 | 30.47 | 11,010 | -0.22(-0.71%) |
Mar 12, 2024 | 30.63 | 30.74 | 30.63 | 30.68 | 8,638 | +0.23(+0.74%) |
Mar 11, 2024 | 30.44 | 30.53 | 30.39 | 30.46 | 13,701 | -0.13(-0.43%) |
Mar 08, 2024 | 30.64 | 30.70 | 30.56 | 30.59 | 10,747 | -0.08(-0.26%) |
Mar 07, 2024 | 30.57 | 30.69 | 30.53 | 30.67 | 27,824 | +0.31(+1.02%) |
Mar 06, 2024 | 30.38 | 30.45 | 30.30 | 30.36 | 34,899 | +0.36(+1.21%) |
Mar 05, 2024 | 29.95 | 30.20 | 29.89 | 30.00 | 136,637 | -0.08(-0.26%) |
Mar 04, 2024 | 30.15 | 30.17 | 30.06 | 30.08 | 4,042 | +0.06(+0.20%) |