Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 31.85 | 31.85 | 31.69 | 31.72 | 6,206 | -0.09(-0.30%) |
May 15, 2024 | 31.72 | 31.85 | 31.72 | 31.82 | 1,838 | +0.19(+0.61%) |
May 14, 2024 | 31.51 | 31.67 | 31.51 | 31.63 | 9,343 | +0.14(+0.46%) |
May 13, 2024 | 31.49 | 31.53 | 31.43 | 31.48 | 19,481 | -0.00(-0.01%) |
May 10, 2024 | 31.52 | 31.53 | 31.42 | 31.48 | 15,677 | +0.05(+0.15%) |
May 09, 2024 | 31.36 | 31.48 | 31.32 | 31.44 | 3,532 | +0.13(+0.41%) |
May 08, 2024 | 31.30 | 31.31 | 31.23 | 31.31 | 18,082 | -0.03(-0.09%) |
May 07, 2024 | 31.35 | 31.37 | 31.27 | 31.34 | 7,067 | +0.05(+0.17%) |
May 06, 2024 | 31.22 | 31.34 | 31.22 | 31.28 | 5,012 | +0.09(+0.30%) |
May 03, 2024 | 31.12 | 31.20 | 31.01 | 31.19 | 5,998 | +0.28(+0.91%) |
May 02, 2024 | 30.85 | 30.95 | 30.84 | 30.91 | 3,784 | +0.25(+0.82%) |
May 01, 2024 | 30.68 | 30.93 | 30.63 | 30.66 | 19,194 | -0.13(-0.43%) |
Apr 30, 2024 | 30.95 | 30.95 | 30.76 | 30.79 | 9,175 | -0.24(-0.76%) |
Apr 29, 2024 | 31.00 | 31.03 | 30.91 | 31.03 | 5,850 | +0.09(+0.31%) |
Apr 26, 2024 | 30.82 | 30.94 | 30.82 | 30.94 | 14,359 | +0.14(+0.44%) |
Apr 25, 2024 | 30.53 | 30.80 | 30.53 | 30.80 | 13,624 | -0.02(-0.06%) |
Apr 24, 2024 | 30.74 | 30.90 | 30.74 | 30.82 | 4,285 | -0.02(-0.06%) |
Apr 23, 2024 | 30.69 | 30.94 | 30.69 | 30.84 | 7,298 | +0.20(+0.65%) |
Apr 22, 2024 | 30.58 | 30.75 | 30.55 | 30.64 | 6,292 | +0.12(+0.38%) |
Apr 19, 2024 | 30.55 | 30.55 | 30.40 | 30.52 | 10,636 | +0.08(+0.28%) |
Apr 18, 2024 | 30.46 | 30.63 | 30.43 | 30.44 | 32,956 | -0.11(-0.38%) |
Apr 17, 2024 | 30.66 | 30.66 | 30.48 | 30.55 | 5,270 | +0.02(+0.05%) |
Apr 16, 2024 | 30.63 | 30.63 | 30.47 | 30.54 | 9,056 | -0.13(-0.44%) |
Apr 15, 2024 | 30.91 | 31.01 | 30.66 | 30.67 | 8,430 | -0.15(-0.48%) |
Apr 12, 2024 | 30.87 | 30.91 | 30.72 | 30.82 | 4,412 | -0.18(-0.58%) |
Apr 11, 2024 | 31.11 | 31.11 | 30.93 | 31.00 | 9,326 | +0.04(+0.13%) |
Apr 10, 2024 | 30.95 | 31.05 | 30.91 | 30.96 | 10,518 | -0.28(-0.89%) |
Apr 09, 2024 | 31.38 | 31.38 | 31.17 | 31.24 | 6,516 | +0.07(+0.22%) |
Apr 08, 2024 | 31.25 | 31.30 | 31.17 | 31.17 | 4,377 | +0.03(+0.10%) |
Apr 05, 2024 | 31.10 | 31.20 | 31.07 | 31.14 | 17,881 | +0.11(+0.35%) |
Apr 04, 2024 | 31.41 | 31.41 | 31.03 | 31.03 | 22,402 | -0.16(-0.51%) |
Apr 03, 2024 | 31.02 | 31.28 | 31.02 | 31.19 | 17,587 | +0.05(+0.15%) |
Apr 02, 2024 | 31.10 | 31.18 | 31.06 | 31.14 | 50,647 | -0.16(-0.51%) |
Apr 01, 2024 | 33.21 | 33.21 | 31.19 | 31.30 | 58,031 | +0.02(+0.05%) |
Mar 28, 2024 | 31.34 | 31.39 | 31.28 | 31.29 | 21,024 | -0.12(-0.40%) |
Mar 27, 2024 | 31.25 | 31.41 | 31.25 | 31.41 | 12,919 | +0.11(+0.34%) |
Mar 26, 2024 | 31.32 | 31.35 | 31.26 | 31.30 | 10,141 | +0.05(+0.18%) |
Mar 25, 2024 | 31.37 | 31.37 | 31.21 | 31.25 | 5,656 | +0.02(+0.06%) |
Mar 22, 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 9,822 | -0.03(-0.10%) |
Mar 21, 2024 | 31.47 | 31.47 | 31.26 | 31.26 | 11,352 | +0.01(+0.03%) |
Mar 20, 2024 | 31.05 | 31.33 | 31.05 | 31.25 | 10,552 | +0.12(+0.40%) |
Mar 19, 2024 | 31.08 | 31.17 | 31.07 | 31.12 | 5,922 | -0.00(-0.02%) |
Mar 18, 2024 | 31.17 | 31.17 | 31.03 | 31.13 | 11,476 | +0.05(+0.16%) |
Mar 15, 2024 | 31.14 | 31.14 | 31.06 | 31.08 | 9,473 | +0.04(+0.13%) |
Mar 14, 2024 | 31.12 | 31.18 | 31.01 | 31.04 | 10,803 | -0.19(-0.61%) |
Mar 13, 2024 | 31.24 | 31.28 | 31.18 | 31.23 | 4,889 | +0.07(+0.23%) |
Mar 12, 2024 | 31.17 | 31.23 | 31.05 | 31.16 | 29,129 | +0.14(+0.45%) |
Mar 11, 2024 | 31.03 | 31.10 | 31.01 | 31.02 | 19,430 | -0.10(-0.32%) |
Mar 08, 2024 | 31.29 | 31.29 | 31.11 | 31.12 | 21,595 | -0.05(-0.16%) |
Mar 07, 2024 | 31.19 | 31.25 | 31.09 | 31.17 | 19,919 | +0.11(+0.35%) |
Mar 06, 2024 | 31.03 | 31.10 | 30.96 | 31.06 | 8,184 | +0.25(+0.81%) |
Mar 05, 2024 | 30.92 | 30.92 | 30.74 | 30.81 | 57,262 | +0.01(+0.03%) |
Mar 04, 2024 | 30.90 | 30.90 | 30.79 | 30.80 | 389,370 | -0.12(-0.39%) |