Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | +0.07(+0.22%) |
May 09, 2024 | 30.90 | 30.92 | 30.90 | 30.92 | 189 | +0.13(+0.43%) |
May 08, 2024 | 30.81 | 30.84 | 30.78 | 30.79 | 833 | -0.01(-0.02%) |
May 07, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 333 | +0.08(+0.26%) |
May 06, 2024 | 30.64 | 30.71 | 30.63 | 30.71 | 1,626 | +0.30(+0.98%) |
May 03, 2024 | 30.38 | 30.41 | 30.38 | 30.41 | 184 | +0.42(+1.39%) |
May 02, 2024 | 29.98 | 30.00 | 29.98 | 30.00 | 115 | +0.21(+0.72%) |
May 01, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 37 | -0.11(-0.37%) |
Apr 30, 2024 | 30.29 | 30.29 | 29.89 | 29.89 | 1,381 | -0.43(-1.41%) |
Apr 29, 2024 | 30.39 | 30.39 | 30.32 | 30.32 | 429 | +0.07(+0.24%) |
Apr 26, 2024 | 30.30 | 30.30 | 30.25 | 30.25 | 216 | +0.32(+1.07%) |
Apr 25, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 9 | -0.21(-0.70%) |
Apr 24, 2024 | 30.29 | 30.29 | 30.14 | 30.14 | 1,309 | +0.10(+0.34%) |
Apr 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 110 | +0.36(+1.20%) |
Apr 22, 2024 | 29.53 | 29.68 | 29.53 | 29.68 | 157 | +0.24(+0.80%) |
Apr 19, 2024 | 29.55 | 29.55 | 29.45 | 29.45 | 302 | -0.25(-0.84%) |
Apr 18, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 183 | -0.11(-0.36%) |
Apr 17, 2024 | 29.75 | 29.83 | 29.75 | 29.80 | 535 | -0.17(-0.57%) |
Apr 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 218 | -0.06(-0.21%) |
Apr 15, 2024 | 30.46 | 30.46 | 30.03 | 30.03 | 728 | -0.34(-1.13%) |
Apr 12, 2024 | 30.78 | 30.78 | 30.38 | 30.38 | 1,457 | -0.46(-1.51%) |
Apr 11, 2024 | 30.76 | 30.84 | 30.76 | 30.84 | 695 | +0.23(+0.76%) |
Apr 10, 2024 | 30.58 | 30.61 | 30.58 | 30.61 | 338 | -0.39(-1.26%) |
Apr 09, 2024 | 31.08 | 31.20 | 30.67 | 31.00 | 47,261 | +0.18(+0.58%) |
Apr 08, 2024 | 30.91 | 30.91 | 30.82 | 30.82 | 560 | -0.07(-0.23%) |
Apr 05, 2024 | 30.83 | 30.99 | 30.82 | 30.89 | 5,685 | +0.38(+1.24%) |
Apr 04, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 11 | -0.48(-1.54%) |
Apr 03, 2024 | 30.81 | 31.00 | 30.78 | 30.99 | 3,000 | +0.10(+0.34%) |
Apr 02, 2024 | 30.68 | 30.90 | 30.68 | 30.89 | 2,868 | -0.15(-0.48%) |
Apr 01, 2024 | 31.11 | 31.11 | 31.02 | 31.04 | 464 | -0.08(-0.26%) |
Mar 28, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 866 | +0.07(+0.23%) |
Mar 27, 2024 | 31.00 | 31.04 | 30.95 | 31.04 | 727 | +0.20(+0.64%) |
Mar 26, 2024 | 31.00 | 31.05 | 30.85 | 30.85 | 3,845 | -0.06(-0.19%) |
Mar 25, 2024 | 30.97 | 30.98 | 30.90 | 30.90 | 1,902 | -0.09(-0.30%) |
Mar 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -0.03(-0.10%) |
Mar 21, 2024 | 31.17 | 31.17 | 31.03 | 31.03 | 1,022 | +0.13(+0.42%) |
Mar 20, 2024 | 30.66 | 30.99 | 30.66 | 30.90 | 76,302 | +0.25(+0.82%) |
Mar 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 28 | +0.19(+0.63%) |
Mar 18, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 33 | +0.17(+0.56%) |
Mar 15, 2024 | 30.27 | 30.28 | 30.27 | 30.28 | 21,398 | -0.16(-0.53%) |
Mar 14, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 4 | -0.07(-0.21%) |
Mar 13, 2024 | 30.61 | 30.61 | 30.51 | 30.51 | 137 | -0.05(-0.17%) |
Mar 12, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 26 | +0.39(+1.29%) |
Mar 11, 2024 | 30.09 | 30.17 | 30.08 | 30.17 | 851 | -0.07(-0.22%) |
Mar 08, 2024 | 30.49 | 30.49 | 30.24 | 30.24 | 597 | -0.20(-0.67%) |
Mar 07, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 60 | +0.33(+1.09%) |
Mar 06, 2024 | 30.10 | 30.25 | 30.10 | 30.11 | 707 | +0.17(+0.57%) |
Mar 05, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 6 | -0.31(-1.03%) |
Mar 04, 2024 | 30.33 | 30.33 | 30.25 | 30.25 | 488 | -0.01(-0.04%) |