Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 31.45 | 31.45 | 31.07 | 31.11 | 13,523 | -0.30(-0.96%) |
May 22, 2024 | 31.46 | 31.46 | 31.36 | 31.41 | 2,140 | -0.08(-0.25%) |
May 21, 2024 | 31.54 | 31.54 | 31.47 | 31.49 | 2,000 | -0.03(-0.10%) |
May 17, 2024 | 31.52 | 0 | +0.07(+0.22%) | |||
May 16, 2024 | 31.42 | 31.45 | 31.42 | 31.45 | 1,800 | +0.06(+0.19%) |
May 15, 2024 | 31.33 | 31.41 | 31.33 | 31.39 | 1,055 | +0.08(+0.26%) |
May 14, 2024 | 31.26 | 31.32 | 31.25 | 31.31 | 2,475 | +0.02(+0.06%) |
May 13, 2024 | 31.41 | 31.41 | 31.28 | 31.29 | 8,575 | -0.07(-0.22%) |
May 10, 2024 | 31.40 | 31.40 | 31.34 | 31.36 | 3,524 | +0.04(+0.13%) |
May 09, 2024 | 31.29 | 31.32 | 31.29 | 31.32 | 1,700 | +0.24(+0.77%) |
May 08, 2024 | 30.98 | 31.10 | 30.98 | 31.08 | 4,007 | +0.17(+0.55%) |
May 07, 2024 | 30.85 | 30.96 | 30.85 | 30.91 | 8,690 | +0.10(+0.32%) |
May 06, 2024 | 30.72 | 30.84 | 30.72 | 30.81 | 5,435 | +0.26(+0.85%) |
May 03, 2024 | 30.50 | 30.56 | 30.50 | 30.55 | 5,575 | +0.05(+0.16%) |
May 02, 2024 | 30.48 | 30.60 | 30.47 | 30.50 | 5,901 | -0.02(-0.07%) |
May 01, 2024 | 30.40 | 30.61 | 30.39 | 30.52 | 2,218 | -0.02(-0.07%) |
Apr 30, 2024 | 30.69 | 30.69 | 30.53 | 30.54 | 2,100 | -0.13(-0.42%) |
Apr 29, 2024 | 30.68 | 30.68 | 30.60 | 30.67 | 2,100 | +0.07(+0.23%) |
Apr 26, 2024 | 30.59 | 30.62 | 30.59 | 30.60 | 1,033 | -0.03(-0.10%) |
Apr 25, 2024 | 30.55 | 30.64 | 30.55 | 30.63 | 3,100 | -0.11(-0.36%) |
Apr 24, 2024 | 30.73 | 30.74 | 30.66 | 30.74 | 3,243 | -0.06(-0.19%) |
Apr 23, 2024 | 30.79 | 30.80 | 30.79 | 30.80 | 1,500 | +0.13(+0.42%) |
Apr 22, 2024 | 30.57 | 30.71 | 30.57 | 30.67 | 3,800 | +0.18(+0.59%) |
Apr 19, 2024 | 30.48 | 30.53 | 30.45 | 30.49 | 5,628 | +0.21(+0.69%) |
Apr 18, 2024 | 30.25 | 30.28 | 30.23 | 30.28 | 1,300 | +0.03(+0.10%) |
Apr 17, 2024 | 30.30 | 30.30 | 30.13 | 30.25 | 9,700 | +0.04(+0.13%) |
Apr 16, 2024 | 30.23 | 30.33 | 30.18 | 30.21 | 4,654 | -0.13(-0.43%) |
Apr 15, 2024 | 30.61 | 30.61 | 30.34 | 30.34 | 2,400 | -0.19(-0.62%) |
Apr 12, 2024 | 30.77 | 30.77 | 30.46 | 30.53 | 4,001 | -0.37(-1.20%) |
Apr 11, 2024 | 30.89 | 30.94 | 30.75 | 30.90 | 3,174 | -0.01(-0.03%) |
Apr 10, 2024 | 30.92 | 30.92 | 30.85 | 30.91 | 9,245 | -0.23(-0.74%) |
Apr 09, 2024 | 31.09 | 31.14 | 31.09 | 31.14 | 736 | +0.05(+0.16%) |
Apr 08, 2024 | 31.07 | 31.11 | 31.07 | 31.09 | 900 | +0.00(+0.00%) |
Apr 05, 2024 | 31.01 | 31.20 | 30.92 | 31.09 | 8,927 | +0.13(+0.42%) |
Apr 04, 2024 | 30.96 | 30.96 | 30.90 | 30.96 | 2,629 | -0.21(-0.67%) |
Apr 03, 2024 | 31.16 | 31.23 | 31.14 | 31.17 | 2,819 | -0.07(-0.22%) |
Apr 02, 2024 | 31.15 | 31.24 | 31.15 | 31.24 | 1,500 | -0.21(-0.67%) |
Apr 01, 2024 | 31.40 | 31.45 | 31.38 | 31.45 | 1,086 | -0.10(-0.32%) |
Mar 28, 2024 | 31.55 | 0 | +0.20(+0.64%) | |||
Mar 27, 2024 | 31.22 | 31.35 | 31.35 | 800 | +0.29(+0.93%) | |
Mar 26, 2024 | 31.03 | 31.14 | 31.03 | 31.06 | 1,195 | -0.05(-0.16%) |
Mar 25, 2024 | 31.13 | 31.13 | 31.09 | 31.11 | 3,644 | -0.04(-0.13%) |
Mar 22, 2024 | 31.22 | 31.22 | 31.15 | 31.15 | 1,597 | -0.18(-0.57%) |
Mar 21, 2024 | 31.40 | 31.40 | 31.31 | 31.33 | 1,600 | +0.20(+0.64%) |
Mar 20, 2024 | 31.10 | 31.13 | 31.09 | 31.13 | 1,500 | +0.04(+0.13%) |
Mar 19, 2024 | 31.11 | 31.11 | 31.09 | 31.09 | 700 | +0.10(+0.32%) |
Mar 18, 2024 | 30.97 | 31.03 | 30.97 | 30.99 | 1,400 | -0.04(-0.13%) |
Mar 15, 2024 | 30.95 | 31.05 | 30.95 | 31.03 | 3,456 | +0.01(+0.03%) |
Mar 14, 2024 | 31.00 | 31.04 | 30.95 | 31.02 | 5,500 | -0.19(-0.61%) |
Mar 13, 2024 | 31.22 | 31.25 | 31.19 | 31.21 | 5,957 | +0.06(+0.19%) |
Mar 12, 2024 | 31.16 | 31.19 | 31.10 | 31.15 | 6,100 | +0.05(+0.16%) |
Mar 11, 2024 | 30.98 | 31.10 | 30.98 | 31.10 | 4,537 | +0.04(+0.13%) |
Mar 08, 2024 | 31.02 | 31.06 | 31.02 | 31.06 | 2,117 | +0.00(+0.00%) |
Mar 07, 2024 | 31.05 | 31.08 | 31.01 | 31.06 | 1,292 | +0.16(+0.52%) |
Mar 06, 2024 | 31.00 | 31.01 | 30.90 | 30.90 | 2,600 | +0.08(+0.26%) |
Mar 05, 2024 | 30.83 | 30.91 | 30.78 | 30.82 | 3,600 | +0.03(+0.10%) |
Mar 04, 2024 | 30.75 | 30.83 | 30.74 | 30.79 | 12,100 | -0.04(-0.13%) |