Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.00 | 30.20 | 30.00 | 30.11 | 1,966 | +0.11(+0.36%) |
May 23, 2024 | 30.26 | 30.26 | 30.00 | 30.00 | 2,687 | -0.11(-0.36%) |
May 22, 2024 | 30.24 | 30.24 | 30.08 | 30.11 | 2,980 | -0.09(-0.30%) |
May 21, 2024 | 30.18 | 30.22 | 30.08 | 30.20 | 3,772 | +0.08(+0.25%) |
May 20, 2024 | 30.09 | 30.19 | 30.09 | 30.12 | 1,910 | +0.03(+0.08%) |
May 17, 2024 | 30.13 | 30.17 | 30.05 | 30.10 | 5,497 | -0.04(-0.14%) |
May 16, 2024 | 30.18 | 30.25 | 30.12 | 30.14 | 5,354 | -0.01(-0.02%) |
May 15, 2024 | 30.07 | 30.15 | 30.05 | 30.15 | 2,947 | +0.18(+0.61%) |
May 14, 2024 | 29.93 | 30.00 | 29.90 | 29.97 | 2,231 | +0.07(+0.22%) |
May 13, 2024 | 29.90 | 29.93 | 29.85 | 29.90 | 4,636 | -0.04(-0.12%) |
May 10, 2024 | 29.91 | 29.94 | 29.82 | 29.94 | 7,044 | +0.09(+0.31%) |
May 09, 2024 | 29.80 | 29.90 | 29.77 | 29.85 | 4,549 | +0.03(+0.09%) |
May 08, 2024 | 29.78 | 29.84 | 29.72 | 29.82 | 9,229 | +0.05(+0.16%) |
May 07, 2024 | 29.83 | 29.83 | 29.71 | 29.77 | 6,465 | +0.04(+0.14%) |
May 06, 2024 | 29.66 | 29.77 | 29.65 | 29.73 | 8,887 | +0.16(+0.55%) |
May 03, 2024 | 29.61 | 29.63 | 29.50 | 29.57 | 8,751 | +0.27(+0.94%) |
May 02, 2024 | 29.34 | 29.34 | 29.16 | 29.29 | 3,916 | +0.15(+0.52%) |
May 01, 2024 | 29.20 | 29.45 | 29.11 | 29.14 | 5,134 | -0.07(-0.23%) |
Apr 30, 2024 | 29.47 | 29.52 | 29.21 | 29.21 | 3,540 | -0.27(-0.90%) |
Apr 29, 2024 | 29.45 | 29.54 | 29.43 | 29.47 | 5,152 | +0.05(+0.17%) |
Apr 26, 2024 | 29.28 | 29.50 | 29.28 | 29.42 | 7,162 | +0.23(+0.78%) |
Apr 25, 2024 | 29.06 | 29.27 | 29.01 | 29.20 | 7,571 | -0.10(-0.35%) |
Apr 24, 2024 | 29.28 | 29.35 | 29.24 | 29.30 | 20,577 | +0.00(+0.01%) |
Apr 23, 2024 | 29.21 | 29.34 | 29.19 | 29.30 | 14,664 | +0.28(+0.96%) |
Apr 22, 2024 | 28.89 | 29.13 | 28.85 | 29.02 | 8,343 | +0.21(+0.74%) |
Apr 19, 2024 | 28.98 | 29.01 | 28.77 | 28.80 | 2,927 | -0.22(-0.75%) |
Apr 18, 2024 | 29.11 | 29.28 | 28.98 | 29.02 | 6,501 | -0.11(-0.37%) |
Apr 17, 2024 | 29.35 | 29.35 | 29.06 | 29.13 | 11,852 | -0.15(-0.51%) |
Apr 16, 2024 | 29.38 | 29.41 | 29.18 | 29.28 | 10,146 | -0.06(-0.20%) |
Apr 15, 2024 | 29.77 | 29.77 | 29.28 | 29.34 | 7,392 | -0.22(-0.75%) |
Apr 12, 2024 | 29.74 | 29.78 | 29.51 | 29.56 | 2,073 | -0.33(-1.11%) |
Apr 11, 2024 | 29.75 | 29.91 | 29.66 | 29.89 | 12,050 | +0.11(+0.36%) |
Apr 10, 2024 | 29.75 | 29.78 | 29.63 | 29.78 | 8,880 | -0.08(-0.28%) |
Apr 09, 2024 | 29.99 | 29.99 | 29.76 | 29.87 | 4,148 | +0.01(+0.03%) |
Apr 08, 2024 | 29.85 | 29.94 | 29.79 | 29.86 | 5,482 | +0.01(+0.02%) |
Apr 05, 2024 | 29.62 | 29.87 | 29.62 | 29.85 | 2,790 | +0.22(+0.75%) |
Apr 04, 2024 | 29.97 | 30.03 | 29.63 | 29.63 | 8,801 | -0.18(-0.61%) |
Apr 03, 2024 | 29.81 | 30.09 | 29.78 | 29.81 | 89,841 | -0.06(-0.19%) |
Apr 02, 2024 | 29.94 | 29.94 | 29.82 | 29.87 | 5,768 | -0.18(-0.61%) |
Apr 01, 2024 | 30.10 | 30.10 | 29.81 | 30.05 | 4,267 | -0.05(-0.16%) |
Mar 28, 2024 | 30.01 | 30.13 | 30.00 | 30.10 | 4,983 | +0.06(+0.20%) |
Mar 27, 2024 | 30.04 | 30.05 | 29.91 | 30.04 | 8,507 | +0.19(+0.63%) |
Mar 26, 2024 | 29.97 | 29.98 | 29.85 | 29.85 | 5,978 | -0.04(-0.14%) |
Mar 25, 2024 | 29.89 | 29.97 | 29.82 | 29.89 | 7,206 | -0.06(-0.19%) |
Mar 22, 2024 | 29.92 | 30.03 | 29.88 | 29.95 | 2,870 | -0.01(-0.03%) |
Mar 21, 2024 | 30.04 | 30.06 | 29.96 | 29.96 | 7,361 | +0.03(+0.10%) |
Mar 20, 2024 | 29.75 | 29.94 | 29.64 | 29.93 | 8,720 | +0.19(+0.63%) |
Mar 19, 2024 | 29.51 | 29.74 | 29.50 | 29.74 | 7,585 | +0.20(+0.66%) |
Mar 18, 2024 | 29.64 | 29.68 | 29.55 | 29.55 | 17,035 | +0.08(+0.26%) |
Mar 15, 2024 | 29.44 | 29.50 | 29.41 | 29.47 | 7,635 | -0.00(-0.00%) |
Mar 14, 2024 | 29.40 | 29.55 | 29.40 | 29.47 | 6,010 | -0.08(-0.26%) |
Mar 13, 2024 | 29.52 | 29.64 | 29.47 | 29.55 | 39,187 | -0.00(-0.01%) |
Mar 12, 2024 | 29.46 | 29.58 | 29.29 | 29.55 | 24,479 | +0.20(+0.69%) |
Mar 11, 2024 | 29.27 | 29.41 | 29.27 | 29.34 | 5,509 | -0.03(-0.10%) |
Mar 08, 2024 | 29.53 | 29.59 | 29.37 | 29.37 | 11,084 | -0.08(-0.29%) |
Mar 07, 2024 | 29.36 | 29.49 | 29.35 | 29.46 | 5,050 | +0.20(+0.68%) |
Mar 06, 2024 | 29.26 | 29.32 | 29.20 | 29.26 | 10,317 | +0.09(+0.30%) |
Mar 05, 2024 | 29.34 | 29.34 | 29.07 | 29.17 | 8,105 | -0.21(-0.72%) |
Mar 04, 2024 | 29.41 | 29.41 | 29.34 | 29.38 | 6,001 | -0.02(-0.06%) |