Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.00 | 31.06 | 30.95 | 31.05 | 20,728 | +0.08(+0.26%) |
May 16, 2024 | 31.01 | 31.12 | 30.97 | 30.97 | 10,940 | -0.01(-0.03%) |
May 15, 2024 | 30.99 | 30.99 | 30.94 | 30.98 | 21,286 | +0.11(+0.36%) |
May 14, 2024 | 30.89 | 30.94 | 30.77 | 30.87 | 10,099 | +0.09(+0.29%) |
May 13, 2024 | 30.84 | 30.90 | 30.77 | 30.78 | 14,236 | -0.02(-0.06%) |
May 10, 2024 | 30.74 | 30.84 | 30.74 | 30.80 | 18,132 | +0.20(+0.65%) |
May 09, 2024 | 30.36 | 30.60 | 30.36 | 30.60 | 15,262 | +0.24(+0.79%) |
May 08, 2024 | 30.24 | 30.39 | 30.24 | 30.36 | 8,084 | +0.09(+0.30%) |
May 07, 2024 | 30.30 | 30.34 | 30.24 | 30.27 | 11,864 | +0.09(+0.30%) |
May 06, 2024 | 30.16 | 30.21 | 30.12 | 30.18 | 12,332 | +0.15(+0.51%) |
May 03, 2024 | 30.01 | 30.05 | 29.87 | 30.03 | 10,595 | +0.10(+0.33%) |
May 02, 2024 | 30.01 | 30.01 | 29.84 | 29.93 | 5,230 | +0.09(+0.30%) |
May 01, 2024 | 29.73 | 30.10 | 29.72 | 29.84 | 179,750 | -0.18(-0.60%) |
Apr 30, 2024 | 30.22 | 30.22 | 30.02 | 30.02 | 11,267 | -0.28(-0.93%) |
Apr 29, 2024 | 30.17 | 30.35 | 30.17 | 30.30 | 5,851 | +0.06(+0.20%) |
Apr 26, 2024 | 30.18 | 30.25 | 30.12 | 30.24 | 8,450 | -0.02(-0.07%) |
Apr 25, 2024 | 30.21 | 30.28 | 30.08 | 30.26 | 8,277 | -0.08(-0.26%) |
Apr 24, 2024 | 30.30 | 30.35 | 30.24 | 30.34 | 8,513 | +0.01(+0.03%) |
Apr 23, 2024 | 30.25 | 30.44 | 30.25 | 30.33 | 11,056 | +0.10(+0.34%) |
Apr 22, 2024 | 30.05 | 30.38 | 29.97 | 30.23 | 27,381 | +0.25(+0.83%) |
Apr 19, 2024 | 29.62 | 29.98 | 29.62 | 29.98 | 36,267 | +0.35(+1.18%) |
Apr 18, 2024 | 29.52 | 29.78 | 29.52 | 29.63 | 6,427 | +0.13(+0.45%) |
Apr 17, 2024 | 29.53 | 29.65 | 29.37 | 29.50 | 13,918 | -0.04(-0.15%) |
Apr 16, 2024 | 29.53 | 29.64 | 29.45 | 29.54 | 10,469 | -0.09(-0.30%) |
Apr 15, 2024 | 29.99 | 30.10 | 29.63 | 29.63 | 15,155 | -0.11(-0.38%) |
Apr 12, 2024 | 30.01 | 30.14 | 29.69 | 29.74 | 22,357 | -0.47(-1.55%) |
Apr 11, 2024 | 30.26 | 30.34 | 30.11 | 30.21 | 7,699 | -0.13(-0.42%) |
Apr 10, 2024 | 30.30 | 30.37 | 30.29 | 30.34 | 14,317 | -0.30(-0.97%) |
Apr 09, 2024 | 30.64 | 30.64 | 30.46 | 30.63 | 7,893 | -0.01(-0.02%) |
Apr 08, 2024 | 30.71 | 30.71 | 30.61 | 30.64 | 5,576 | -0.02(-0.07%) |
Apr 05, 2024 | 30.50 | 30.72 | 30.42 | 30.66 | 9,286 | +0.17(+0.57%) |
Apr 04, 2024 | 30.81 | 30.93 | 30.40 | 30.49 | 11,085 | -0.28(-0.92%) |
Apr 03, 2024 | 30.85 | 30.85 | 30.72 | 30.77 | 88,638 | -0.01(-0.04%) |
Apr 02, 2024 | 30.81 | 30.88 | 30.70 | 30.78 | 55,624 | -0.24(-0.79%) |