Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.37 | 30.37 | 30.28 | 30.32 | 33,591 | +0.05(+0.17%) |
May 09, 2024 | 30.20 | 30.31 | 30.18 | 30.27 | 87,634 | +0.07(+0.23%) |
May 08, 2024 | 30.16 | 30.25 | 30.16 | 30.20 | 49,133 | -0.01(-0.03%) |
May 07, 2024 | 30.18 | 30.23 | 30.16 | 30.21 | 63,192 | +0.05(+0.17%) |
May 06, 2024 | 30.13 | 30.16 | 30.08 | 30.16 | 81,285 | +0.13(+0.42%) |
May 03, 2024 | 30.02 | 30.06 | 29.95 | 30.03 | 60,666 | +0.23(+0.76%) |
May 02, 2024 | 29.78 | 29.85 | 29.67 | 29.81 | 28,579 | +0.11(+0.36%) |
May 01, 2024 | 29.69 | 29.89 | 29.65 | 29.70 | 46,853 | -0.07(-0.23%) |
Apr 30, 2024 | 29.94 | 29.95 | 29.77 | 29.77 | 72,494 | -0.19(-0.63%) |
Apr 29, 2024 | 29.94 | 29.98 | 29.91 | 29.96 | 90,880 | +0.05(+0.17%) |
Apr 26, 2024 | 29.80 | 29.97 | 29.80 | 29.91 | 54,576 | +0.14(+0.47%) |
Apr 25, 2024 | 29.66 | 29.79 | 29.59 | 29.77 | 68,712 | -0.08(-0.27%) |
Apr 24, 2024 | 29.92 | 29.92 | 29.75 | 29.85 | 327,074 | +0.03(+0.10%) |
Apr 23, 2024 | 29.71 | 29.86 | 29.71 | 29.82 | 57,707 | +0.17(+0.57%) |
Apr 22, 2024 | 29.64 | 29.75 | 29.52 | 29.65 | 92,263 | +0.13(+0.44%) |
Apr 19, 2024 | 29.65 | 29.65 | 29.49 | 29.52 | 256,843 | -0.12(-0.40%) |
Apr 18, 2024 | 29.73 | 29.77 | 29.60 | 29.64 | 140,562 | -0.04(-0.14%) |
Apr 17, 2024 | 29.86 | 29.86 | 29.61 | 29.68 | 111,611 | -0.07(-0.24%) |
Apr 16, 2024 | 29.76 | 29.81 | 29.69 | 29.75 | 98,934 | -0.00(-0.00%) |
Apr 15, 2024 | 30.09 | 30.09 | 29.73 | 29.75 | 69,626 | -0.17(-0.56%) |
Apr 12, 2024 | 30.06 | 30.09 | 29.85 | 29.92 | 61,984 | -0.20(-0.67%) |
Apr 11, 2024 | 30.05 | 30.17 | 29.95 | 30.12 | 87,783 | +0.14(+0.47%) |
Apr 10, 2024 | 29.99 | 30.07 | 29.94 | 29.98 | 156,928 | -0.21(-0.70%) |
Apr 09, 2024 | 30.27 | 30.27 | 30.04 | 30.19 | 204,926 | +0.05(+0.17%) |
Apr 08, 2024 | 30.18 | 30.19 | 30.11 | 30.14 | 261,656 | -0.03(-0.10%) |
Apr 05, 2024 | 30.03 | 30.19 | 30.02 | 30.17 | 93,990 | +0.18(+0.59%) |
Apr 04, 2024 | 30.28 | 30.30 | 29.98 | 29.99 | 85,918 | -0.17(-0.56%) |
Apr 03, 2024 | 30.11 | 30.41 | 30.08 | 30.16 | 189,777 | +0.00(+0.00%) |
Apr 02, 2024 | 30.21 | 30.21 | 30.04 | 30.16 | 156,963 | -0.04(-0.13%) |
Apr 01, 2024 | 30.60 | 30.60 | 30.19 | 30.20 | 678,029 | -0.06(-0.20%) |
Mar 28, 2024 | 30.25 | 30.36 | 30.22 | 30.26 | 4,368,637 | +0.05(+0.15%) |
Mar 27, 2024 | 30.26 | 30.26 | 30.21 | 30.21 | 18,220 | -0.02(-0.07%) |
Mar 26, 2024 | 30.25 | 30.25 | 30.21 | 30.24 | 3,323 | +0.00(+0.01%) |
Mar 25, 2024 | 30.17 | 30.25 | 30.17 | 30.23 | 207,719 | +0.02(+0.08%) |
Mar 22, 2024 | 30.16 | 30.25 | 30.16 | 30.21 | 11,453 | +0.04(+0.12%) |
Mar 21, 2024 | 30.20 | 30.21 | 30.13 | 30.17 | 16,113 | -0.00(-0.00%) |
Mar 20, 2024 | 30.16 | 30.21 | 30.14 | 30.17 | 23,045 | +0.01(+0.05%) |
Mar 19, 2024 | 30.21 | 30.21 | 30.15 | 30.16 | 3,512 | -0.02(-0.07%) |
Mar 18, 2024 | 30.15 | 30.18 | 30.14 | 30.18 | 1,507 | +0.01(+0.03%) |
Mar 15, 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 1,652 | +0.01(+0.03%) |
Mar 14, 2024 | 30.16 | 30.16 | 30.12 | 30.16 | 2,279 | +0.01(+0.03%) |
Mar 13, 2024 | 30.22 | 30.22 | 30.12 | 30.15 | 6,507 | +0.00(+0.02%) |
Mar 12, 2024 | 30.15 | 30.18 | 30.11 | 30.14 | 3,592 | +0.00(+0.02%) |
Mar 11, 2024 | 30.16 | 30.16 | 30.10 | 30.14 | 1,333 | +0.00(+0.00%) |
Mar 08, 2024 | 30.10 | 30.16 | 30.10 | 30.14 | 3,329 | +0.00(+0.02%) |
Mar 07, 2024 | 30.17 | 30.17 | 30.09 | 30.14 | 4,813 | +0.02(+0.07%) |
Mar 06, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 17,389 | +0.04(+0.14%) |
Mar 05, 2024 | 30.11 | 30.11 | 30.07 | 30.07 | 1,358 | -0.02(-0.07%) |
Mar 04, 2024 | 30.16 | 30.16 | 30.07 | 30.09 | 11,960 | +0.02(+0.08%) |