Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 31.58 | 31.58 | 31.46 | 31.54 | 9,279 | +0.05(+0.17%) |
May 09, 2024 | 31.26 | 31.49 | 31.26 | 31.49 | 11,850 | +0.14(+0.46%) |
May 08, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 18 | -0.01(-0.03%) |
May 07, 2024 | 31.39 | 31.39 | 31.30 | 31.35 | 3,676 | +0.11(+0.36%) |
May 06, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 1,123 | +0.34(+1.09%) |
May 03, 2024 | 31.00 | 31.00 | 30.90 | 30.90 | 379 | +0.38(+1.25%) |
May 02, 2024 | 30.49 | 30.52 | 30.49 | 30.52 | 397 | +0.26(+0.86%) |
May 01, 2024 | 30.23 | 30.27 | 30.22 | 30.26 | 732 | +0.00(+0.01%) |
Apr 30, 2024 | 30.44 | 30.47 | 30.26 | 30.26 | 422 | -0.45(-1.48%) |
Apr 29, 2024 | 30.70 | 30.72 | 30.68 | 30.71 | 1,210 | +0.01(+0.04%) |
Apr 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.44(+1.44%) |
Apr 25, 2024 | 30.33 | 30.33 | 30.27 | 30.27 | 2,007 | -0.24(-0.79%) |
Apr 24, 2024 | 30.60 | 30.60 | 30.50 | 30.51 | 992 | -0.01(-0.04%) |
Apr 23, 2024 | 30.42 | 30.52 | 30.42 | 30.52 | 2,466 | +0.38(+1.26%) |
Apr 22, 2024 | 29.86 | 30.14 | 29.86 | 30.14 | 445 | +0.33(+1.11%) |
Apr 19, 2024 | 30.03 | 30.03 | 29.80 | 29.81 | 648 | -0.30(-0.99%) |
Apr 18, 2024 | 30.31 | 30.32 | 30.11 | 30.11 | 591 | -0.08(-0.27%) |
Apr 17, 2024 | 30.50 | 30.50 | 30.18 | 30.19 | 3,878 | -0.17(-0.55%) |
Apr 16, 2024 | 30.39 | 30.45 | 30.36 | 30.36 | 658 | -0.08(-0.27%) |
Apr 15, 2024 | 30.86 | 30.90 | 30.44 | 30.44 | 659 | -0.37(-1.20%) |
Apr 12, 2024 | 31.02 | 31.02 | 30.71 | 30.81 | 1,363 | -0.33(-1.06%) |
Apr 11, 2024 | 31.05 | 31.38 | 31.01 | 31.14 | 20,664 | +0.07(+0.23%) |
Apr 10, 2024 | 30.98 | 31.14 | 30.92 | 31.07 | 45,978 | -0.21(-0.67%) |
Apr 09, 2024 | 31.18 | 31.28 | 31.08 | 31.28 | 14,565 | -0.02(-0.06%) |
Apr 08, 2024 | 31.35 | 31.35 | 31.25 | 31.30 | 68,830 | +0.00(+0.00%) |
Apr 05, 2024 | 31.06 | 31.41 | 31.06 | 31.30 | 30,759 | +0.41(+1.33%) |
Apr 04, 2024 | 31.55 | 31.55 | 30.89 | 30.89 | 21,669 | -0.40(-1.28%) |
Apr 03, 2024 | 31.34 | 31.38 | 31.27 | 31.29 | 46,996 | +0.10(+0.30%) |
Apr 02, 2024 | 31.13 | 31.24 | 31.09 | 31.19 | 47,698 | -0.26(-0.84%) |
Apr 01, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 4 | -0.18(-0.56%) |
Mar 28, 2024 | 31.45 | 31.73 | 31.45 | 31.64 | 1,456 | +0.17(+0.54%) |
Mar 27, 2024 | 31.25 | 31.47 | 31.47 | 38,011 | +0.01(+0.02%) | |
Mar 26, 2024 | 31.40 | 31.46 | 31.33 | 31.46 | 49,396 | +0.10(+0.32%) |
Mar 25, 2024 | 31.28 | 31.37 | 31.28 | 31.36 | 37,597 | -0.02(-0.08%) |
Mar 22, 2024 | 31.38 | 31.42 | 31.38 | 31.39 | 1,712 | -0.03(-0.09%) |
Mar 21, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 606 | +0.15(+0.49%) |
Mar 20, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 653 | +0.25(+0.80%) |
Mar 19, 2024 | 30.71 | 31.01 | 30.71 | 31.01 | 106 | +0.17(+0.57%) |
Mar 18, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 55 | +0.24(+0.80%) |
Mar 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 142 | -0.24(-0.77%) |
Mar 14, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 10 | -0.08(-0.25%) |
Mar 13, 2024 | 30.94 | 30.94 | 30.91 | 30.91 | 113 | -0.03(-0.11%) |
Mar 12, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 17 | +0.41(+1.35%) |
Mar 11, 2024 | 30.56 | 30.56 | 30.53 | 30.53 | 207 | -0.11(-0.35%) |
Mar 08, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 100 | -0.18(-0.57%) |
Mar 07, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 15 | +0.33(+1.10%) |
Mar 06, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 669 | +0.21(+0.70%) |
Mar 05, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 190 | -0.34(-1.11%) |
Mar 04, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 97 | -0.02(-0.07%) |