Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.50 | 30.54 | 30.49 | 30.54 | 2,128 | +0.02(+0.05%) |
May 16, 2024 | 30.47 | 30.53 | 30.47 | 30.52 | 1,555 | +0.00(+0.01%) |
May 15, 2024 | 30.52 | 30.54 | 30.47 | 30.52 | 10,440 | +0.01(+0.05%) |
May 14, 2024 | 30.50 | 30.51 | 30.47 | 30.50 | 7,976 | +0.01(+0.04%) |
May 13, 2024 | 30.47 | 30.49 | 30.41 | 30.49 | 32,310 | -0.01(-0.02%) |
May 10, 2024 | 30.51 | 30.54 | 30.50 | 30.50 | 2,066 | +0.01(+0.03%) |
May 09, 2024 | 30.44 | 30.52 | 30.36 | 30.49 | 6,612 | +0.03(+0.09%) |
May 08, 2024 | 30.47 | 30.47 | 30.44 | 30.46 | 10,104 | -0.01(-0.02%) |
May 07, 2024 | 30.47 | 30.49 | 30.47 | 30.47 | 3,683 | +0.01(+0.03%) |
May 06, 2024 | 30.44 | 30.49 | 30.43 | 30.46 | 100,937 | +0.03(+0.10%) |
May 03, 2024 | 30.41 | 30.49 | 30.41 | 30.43 | 8,384 | +0.02(+0.07%) |
May 02, 2024 | 30.42 | 30.44 | 30.37 | 30.41 | 12,025 | +0.01(+0.03%) |
May 01, 2024 | 30.41 | 30.41 | 30.40 | 30.40 | 290 | -0.18(-0.60%) |
Apr 30, 2024 | 30.56 | 30.62 | 30.56 | 30.58 | 7,243 | -0.01(-0.02%) |
Apr 29, 2024 | 30.55 | 30.60 | 30.55 | 30.59 | 2,084 | -0.02(-0.06%) |
Apr 26, 2024 | 30.60 | 30.61 | 30.55 | 30.61 | 6,672 | +0.06(+0.20%) |
Apr 25, 2024 | 30.57 | 30.58 | 30.49 | 30.54 | 6,066 | -0.01(-0.02%) |
Apr 24, 2024 | 30.55 | 30.59 | 30.51 | 30.55 | 17,741 | -0.03(-0.09%) |
Apr 23, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 3,375 | +0.04(+0.12%) |
Apr 22, 2024 | 30.54 | 30.54 | 30.47 | 30.54 | 4,184 | +0.07(+0.23%) |
Apr 19, 2024 | 30.44 | 30.48 | 30.44 | 30.47 | 3,591 | +0.03(+0.10%) |
Apr 18, 2024 | 30.48 | 30.48 | 30.44 | 30.44 | 4,361 | -0.01(-0.04%) |
Apr 17, 2024 | 30.48 | 30.50 | 30.42 | 30.45 | 4,433 | -0.02(-0.06%) |
Apr 16, 2024 | 30.42 | 30.47 | 30.42 | 30.47 | 321 | +0.02(+0.07%) |
Apr 15, 2024 | 30.52 | 30.53 | 30.44 | 30.45 | 2,741 | -0.02(-0.07%) |
Apr 12, 2024 | 30.50 | 30.50 | 30.45 | 30.47 | 4,971 | +0.00(+0.00%) |
Apr 11, 2024 | 30.43 | 30.52 | 30.43 | 30.47 | 12,390 | +0.01(+0.03%) |
Apr 10, 2024 | 30.49 | 30.50 | 30.45 | 30.46 | 6,184 | -0.04(-0.12%) |
Apr 09, 2024 | 30.49 | 30.53 | 30.46 | 30.50 | 16,244 | +0.01(+0.03%) |
Apr 08, 2024 | 30.43 | 30.53 | 30.43 | 30.49 | 10,882 | +0.02(+0.06%) |
Apr 05, 2024 | 30.48 | 30.50 | 30.47 | 30.47 | 4,427 | +0.00(+0.02%) |
Apr 04, 2024 | 30.45 | 30.52 | 30.45 | 30.47 | 12,085 | -0.01(-0.04%) |
Apr 03, 2024 | 30.49 | 30.51 | 30.48 | 30.48 | 17,325 | +0.01(+0.02%) |
Apr 02, 2024 | 30.43 | 30.50 | 30.43 | 30.47 | 3,219 | -0.01(-0.03%) |
Apr 01, 2024 | 31.63 | 31.63 | 30.45 | 30.48 | 4,370 | -0.20(-0.65%) |
Mar 28, 2024 | 30.66 | 30.68 | 30.62 | 30.68 | 28,832 | +0.03(+0.10%) |
Mar 27, 2024 | 30.58 | 30.67 | 30.58 | 30.65 | 17,691 | +0.01(+0.02%) |
Mar 26, 2024 | 30.65 | 30.69 | 30.61 | 30.65 | 19,764 | +0.05(+0.15%) |
Mar 25, 2024 | 30.64 | 30.66 | 30.60 | 30.60 | 8,601 | -0.06(-0.20%) |
Mar 22, 2024 | 30.64 | 30.68 | 30.60 | 30.66 | 20,857 | +0.01(+0.03%) |
Mar 21, 2024 | 30.69 | 30.69 | 30.62 | 30.65 | 8,785 | -0.01(-0.03%) |
Mar 20, 2024 | 30.57 | 30.66 | 30.57 | 30.66 | 18,397 | +0.06(+0.20%) |
Mar 19, 2024 | 30.61 | 30.62 | 30.55 | 30.60 | 16,094 | +0.02(+0.07%) |
Mar 18, 2024 | 30.62 | 30.62 | 30.55 | 30.58 | 51,451 | +0.02(+0.06%) |
Mar 15, 2024 | 30.60 | 30.60 | 30.55 | 30.56 | 8,067 | -0.00(-0.00%) |
Mar 14, 2024 | 30.61 | 30.61 | 30.53 | 30.56 | 8,246 | -0.01(-0.03%) |
Mar 13, 2024 | 30.57 | 30.61 | 30.54 | 30.57 | 6,188 | -0.01(-0.02%) |
Mar 12, 2024 | 30.60 | 30.60 | 30.52 | 30.58 | 12,503 | +0.03(+0.11%) |
Mar 11, 2024 | 30.56 | 30.58 | 30.50 | 30.54 | 11,611 | -0.03(-0.10%) |
Mar 08, 2024 | 30.59 | 30.59 | 30.51 | 30.57 | 7,804 | +0.02(+0.06%) |
Mar 07, 2024 | 30.56 | 30.57 | 30.51 | 30.55 | 3,746 | +0.02(+0.07%) |
Mar 06, 2024 | 30.57 | 30.57 | 30.49 | 30.53 | 18,121 | +0.01(+0.03%) |
Mar 05, 2024 | 30.55 | 30.57 | 30.51 | 30.52 | 12,168 | -0.04(-0.14%) |
Mar 04, 2024 | 30.54 | 30.57 | 30.51 | 30.56 | 66,407 | +0.02(+0.07%) |