Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 32.12 | 32.17 | 32.06 | 32.07 | 2,783 | +0.07(+0.22%) |
May 17, 2024 | 31.94 | 32.00 | 31.94 | 32.00 | 1,328 | +0.05(+0.16%) |
May 16, 2024 | 32.02 | 32.05 | 31.95 | 31.95 | 2,976 | -0.14(-0.45%) |
May 15, 2024 | 31.95 | 32.09 | 31.94 | 32.09 | 1,591 | +0.36(+1.13%) |
May 14, 2024 | 31.70 | 31.74 | 31.64 | 31.74 | 907 | +0.22(+0.68%) |
May 13, 2024 | 31.65 | 31.65 | 31.47 | 31.52 | 1,792 | +0.04(+0.13%) |
May 10, 2024 | 31.48 | 31.48 | 31.46 | 31.48 | 695 | +0.08(+0.25%) |
May 09, 2024 | 31.34 | 31.40 | 31.34 | 31.40 | 1,812 | +0.21(+0.67%) |
May 08, 2024 | 31.15 | 31.19 | 31.15 | 31.19 | 1,283 | -0.05(-0.15%) |
May 07, 2024 | 31.27 | 31.27 | 31.21 | 31.24 | 1,380 | +0.05(+0.18%) |
May 06, 2024 | 31.09 | 31.18 | 31.09 | 31.18 | 364 | +0.20(+0.65%) |
May 03, 2024 | 30.78 | 31.00 | 30.78 | 30.98 | 52,459 | +0.38(+1.24%) |
May 02, 2024 | 30.50 | 30.60 | 29.89 | 30.60 | 14,844 | +0.35(+1.15%) |
May 01, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 129 | -0.03(-0.11%) |
Apr 30, 2024 | 30.62 | 30.63 | 30.29 | 30.29 | 2,093 | -0.34(-1.11%) |
Apr 29, 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 579 | +0.11(+0.36%) |
Apr 26, 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 173 | +0.31(+1.03%) |
Apr 25, 2024 | 30.06 | 30.21 | 30.06 | 30.21 | 26,930 | -0.08(-0.27%) |
Apr 24, 2024 | 30.32 | 30.34 | 30.21 | 30.29 | 1,447 | -0.06(-0.20%) |
Apr 23, 2024 | 30.17 | 30.38 | 30.17 | 30.35 | 926 | +0.34(+1.14%) |
Apr 22, 2024 | 30.10 | 30.11 | 30.00 | 30.00 | 1,008 | +0.33(+1.12%) |
Apr 19, 2024 | 29.77 | 29.77 | 29.61 | 29.67 | 1,177 | +0.01(+0.03%) |
Apr 18, 2024 | 29.84 | 29.85 | 29.65 | 29.66 | 6,646 | -0.10(-0.33%) |
Apr 17, 2024 | 29.83 | 29.83 | 29.66 | 29.76 | 6,745 | -0.06(-0.21%) |
Apr 16, 2024 | 29.78 | 29.90 | 29.78 | 29.82 | 1,504 | -0.27(-0.89%) |
Apr 15, 2024 | 30.69 | 30.69 | 30.08 | 30.09 | 4,722 | -0.09(-0.30%) |
Apr 12, 2024 | 30.39 | 30.39 | 30.18 | 30.18 | 1,245 | -0.54(-1.76%) |
Apr 11, 2024 | 30.76 | 30.76 | 30.41 | 30.72 | 2,203 | +0.16(+0.51%) |
Apr 10, 2024 | 30.58 | 30.67 | 30.52 | 30.56 | 1,227 | -0.40(-1.28%) |
Apr 09, 2024 | 30.89 | 30.96 | 30.89 | 30.96 | 1,388 | +0.05(+0.16%) |
Apr 08, 2024 | 30.95 | 31.03 | 30.34 | 30.91 | 9,764 | +0.04(+0.12%) |
Apr 05, 2024 | 30.86 | 30.93 | 30.75 | 30.87 | 3,892 | +0.12(+0.40%) |
Apr 04, 2024 | 31.17 | 31.17 | 30.75 | 30.75 | 1,609 | -0.23(-0.75%) |
Apr 03, 2024 | 30.96 | 30.98 | 30.92 | 30.98 | 710 | +0.14(+0.46%) |
Apr 02, 2024 | 30.78 | 30.84 | 30.68 | 30.84 | 1,327 | -0.19(-0.61%) |
Apr 01, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 245 | -0.19(-0.61%) |
Mar 28, 2024 | 31.20 | 31.23 | 31.14 | 31.22 | 9,825 | -0.01(-0.02%) |
Mar 27, 2024 | 31.14 | 31.23 | 31.14 | 31.23 | 1,413 | +0.11(+0.36%) |
Mar 26, 2024 | 31.25 | 31.25 | 31.11 | 31.11 | 467 | +0.08(+0.25%) |
Mar 25, 2024 | 31.14 | 31.14 | 31.04 | 31.04 | 3,716 | -0.11(-0.35%) |
Mar 22, 2024 | 31.18 | 31.18 | 31.15 | 31.15 | 1,240 | -0.08(-0.27%) |
Mar 21, 2024 | 31.30 | 31.30 | 31.17 | 31.23 | 1,507 | -0.02(-0.05%) |
Mar 20, 2024 | 31.02 | 31.25 | 30.93 | 31.25 | 1,713 | +0.32(+1.04%) |
Mar 19, 2024 | 30.92 | 30.93 | 30.92 | 30.93 | 2,658 | +0.04(+0.12%) |
Mar 18, 2024 | 31.10 | 31.10 | 30.89 | 30.89 | 1,368 | +0.02(+0.05%) |
Mar 15, 2024 | 31.53 | 31.53 | 30.87 | 30.87 | 533 | -0.02(-0.06%) |
Mar 14, 2024 | 30.99 | 30.99 | 30.82 | 30.89 | 1,774 | -0.25(-0.79%) |
Mar 13, 2024 | 31.22 | 31.22 | 31.14 | 31.14 | 2,443 | -0.02(-0.07%) |
Mar 12, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 39 | +0.24(+0.79%) |
Mar 11, 2024 | 31.06 | 31.06 | 30.82 | 30.91 | 5,483 | -0.20(-0.66%) |
Mar 08, 2024 | 31.24 | 31.24 | 31.12 | 31.12 | 672 | -0.13(-0.41%) |
Mar 07, 2024 | 31.26 | 31.26 | 31.25 | 31.25 | 1,276 | +0.49(+1.61%) |
Mar 06, 2024 | 30.68 | 30.80 | 30.64 | 30.75 | 10,032 | +0.31(+1.02%) |
Mar 05, 2024 | 30.59 | 30.59 | 30.39 | 30.44 | 2,278 | -0.18(-0.59%) |
Mar 04, 2024 | 30.60 | 30.66 | 30.58 | 30.62 | 1,508 | -0.09(-0.28%) |