Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.59 | 30.59 | 30.48 | 30.52 | 2,080 | -0.01(-0.04%) |
May 15, 2024 | 30.43 | 30.54 | 30.43 | 30.53 | 4,332 | +0.16(+0.54%) |
May 14, 2024 | 30.33 | 30.39 | 30.28 | 30.36 | 5,548 | +0.09(+0.29%) |
May 13, 2024 | 30.29 | 30.31 | 30.26 | 30.28 | 476,588 | -0.01(-0.03%) |
May 10, 2024 | 30.31 | 30.31 | 30.26 | 30.28 | 5,043 | +0.05(+0.16%) |
May 09, 2024 | 30.18 | 30.24 | 30.18 | 30.24 | 3,563 | +0.08(+0.26%) |
May 08, 2024 | 30.17 | 30.17 | 30.10 | 30.16 | 4,148 | +0.00(+0.02%) |
May 07, 2024 | 30.10 | 30.19 | 30.10 | 30.15 | 4,918 | +0.04(+0.14%) |
May 06, 2024 | 30.03 | 30.14 | 30.03 | 30.11 | 7,936 | +0.13(+0.45%) |
May 03, 2024 | 29.95 | 29.98 | 29.95 | 29.98 | 3,224 | +0.24(+0.79%) |
May 02, 2024 | 29.64 | 29.79 | 29.62 | 29.74 | 5,971 | +0.12(+0.41%) |
May 01, 2024 | 29.62 | 29.81 | 29.56 | 29.62 | 2,981 | -0.07(-0.23%) |
Apr 30, 2024 | 29.88 | 29.90 | 29.68 | 29.68 | 4,627 | -0.21(-0.72%) |
Apr 29, 2024 | 29.91 | 29.91 | 29.83 | 29.90 | 5,262 | +0.05(+0.17%) |
Apr 26, 2024 | 29.78 | 29.90 | 29.78 | 29.85 | 4,587 | +0.18(+0.61%) |
Apr 25, 2024 | 29.51 | 29.71 | 29.51 | 29.67 | 5,954 | -0.09(-0.29%) |
Apr 24, 2024 | 29.67 | 29.78 | 29.67 | 29.76 | 9,986 | +0.03(+0.10%) |
Apr 23, 2024 | 29.69 | 29.74 | 29.68 | 29.72 | 2,751 | +0.21(+0.70%) |
Apr 22, 2024 | 29.40 | 29.58 | 29.36 | 29.52 | 7,340 | +0.17(+0.59%) |
Apr 19, 2024 | 29.46 | 29.46 | 29.31 | 29.34 | 4,670 | -0.12(-0.42%) |
Apr 18, 2024 | 29.54 | 29.60 | 29.45 | 29.47 | 9,400 | -0.07(-0.24%) |
Apr 17, 2024 | 29.61 | 29.61 | 29.48 | 29.54 | 12,782 | -0.06(-0.22%) |
Apr 16, 2024 | 29.56 | 29.67 | 29.56 | 29.60 | 7,523 | -0.01(-0.04%) |
Apr 15, 2024 | 29.87 | 29.87 | 29.59 | 29.61 | 5,211 | -0.17(-0.59%) |
Apr 12, 2024 | 29.86 | 29.86 | 29.72 | 29.79 | 4,564 | -0.23(-0.76%) |
Apr 11, 2024 | 29.89 | 30.02 | 29.86 | 30.02 | 7,270 | +0.11(+0.36%) |
Apr 10, 2024 | 29.89 | 29.92 | 29.81 | 29.91 | 6,655 | -0.11(-0.37%) |
Apr 09, 2024 | 30.02 | 30.02 | 29.95 | 30.02 | 3,585 | -0.00(-0.01%) |
Apr 08, 2024 | 30.04 | 30.04 | 30.00 | 30.03 | 3,105 | +0.04(+0.13%) |
Apr 05, 2024 | 29.92 | 30.04 | 29.92 | 29.99 | 7,897 | +0.13(+0.44%) |
Apr 04, 2024 | 30.09 | 30.13 | 29.84 | 29.86 | 6,692 | -0.15(-0.49%) |
Apr 03, 2024 | 30.04 | 30.04 | 29.97 | 30.00 | 6,582 | +0.00(+0.01%) |
Apr 02, 2024 | 30.00 | 30.01 | 29.95 | 30.00 | 3,984 | -0.09(-0.31%) |
Apr 01, 2024 | 30.08 | 30.09 | 30.04 | 30.09 | 2,668 | -0.04(-0.14%) |
Mar 28, 2024 | 30.10 | 30.13 | 30.10 | 30.13 | 8,341 | +0.04(+0.15%) |
Mar 27, 2024 | 30.04 | 30.09 | 30.00 | 30.09 | 5,779 | +0.09(+0.31%) |
Mar 26, 2024 | 30.01 | 30.06 | 29.98 | 30.00 | 9,832 | +0.00(+0.01%) |
Mar 25, 2024 | 30.04 | 30.05 | 29.99 | 29.99 | 5,685 | -0.07(-0.24%) |
Mar 22, 2024 | 30.05 | 30.08 | 30.02 | 30.06 | 5,757 | +0.01(+0.03%) |
Mar 21, 2024 | 30.07 | 30.11 | 30.02 | 30.06 | 13,405 | +0.08(+0.28%) |
Mar 20, 2024 | 29.89 | 30.01 | 29.88 | 29.97 | 9,688 | +0.09(+0.29%) |
Mar 19, 2024 | 29.76 | 29.89 | 29.76 | 29.88 | 7,245 | +0.08(+0.28%) |
Mar 18, 2024 | 29.87 | 29.87 | 29.79 | 29.80 | 51,588 | +0.08(+0.26%) |
Mar 15, 2024 | 29.76 | 29.76 | 29.68 | 29.72 | 14,605 | -0.07(-0.23%) |
Mar 14, 2024 | 29.89 | 29.89 | 29.70 | 29.79 | 35,409 | -0.06(-0.19%) |
Mar 13, 2024 | 29.84 | 29.87 | 29.82 | 29.85 | 6,864 | +0.01(+0.02%) |
Mar 12, 2024 | 29.74 | 29.87 | 29.74 | 29.84 | 11,065 | +0.16(+0.53%) |
Mar 11, 2024 | 29.66 | 29.73 | 29.63 | 29.69 | 6,029 | -0.05(-0.16%) |
Mar 08, 2024 | 29.84 | 29.90 | 29.73 | 29.73 | 5,818 | -0.09(-0.30%) |
Mar 07, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 7,332 | +0.16(+0.54%) |
Mar 06, 2024 | 29.76 | 29.76 | 29.60 | 29.66 | 22,446 | +0.07(+0.25%) |
Mar 05, 2024 | 29.60 | 29.65 | 29.53 | 29.59 | 7,813 | -0.17(-0.57%) |
Mar 04, 2024 | 29.73 | 29.79 | 29.71 | 29.76 | 8,006 | -0.03(-0.08%) |