Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.26 | 30.26 | 30.17 | 30.20 | 22,983 | +0.06(+0.18%) |
May 09, 2024 | 30.00 | 30.14 | 30.00 | 30.14 | 35,259 | +0.19(+0.65%) |
May 08, 2024 | 29.83 | 29.95 | 29.82 | 29.95 | 27,223 | +0.10(+0.34%) |
May 07, 2024 | 29.84 | 29.88 | 29.84 | 29.85 | 29,637 | +0.15(+0.50%) |
May 06, 2024 | 29.67 | 29.70 | 29.63 | 29.70 | 24,257 | +0.23(+0.76%) |
May 03, 2024 | 29.64 | 29.64 | 29.34 | 29.48 | 27,869 | +0.03(+0.09%) |
May 02, 2024 | 29.53 | 29.53 | 29.35 | 29.45 | 29,785 | +0.10(+0.34%) |
May 01, 2024 | 29.38 | 29.64 | 29.35 | 29.35 | 29,771 | -0.25(-0.83%) |
Apr 30, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 22,123 | -0.29(-0.97%) |
Apr 29, 2024 | 29.89 | 29.91 | 29.82 | 29.88 | 39,122 | +0.04(+0.15%) |
Apr 26, 2024 | 29.79 | 29.89 | 29.76 | 29.84 | 44,285 | +0.13(+0.44%) |
Apr 25, 2024 | 29.56 | 29.80 | 29.52 | 29.71 | 56,764 | -0.26(-0.87%) |
Apr 24, 2024 | 29.92 | 29.97 | 29.84 | 29.97 | 30,178 | -0.03(-0.08%) |
Apr 23, 2024 | 29.91 | 30.08 | 29.79 | 30.00 | 25,050 | +0.23(+0.79%) |
Apr 22, 2024 | 29.57 | 29.92 | 29.57 | 29.76 | 20,591 | +0.25(+0.85%) |
Apr 19, 2024 | 29.21 | 29.51 | 29.21 | 29.51 | 17,118 | +0.31(+1.06%) |
Apr 18, 2024 | 29.28 | 29.38 | 29.15 | 29.20 | 43,043 | +0.03(+0.09%) |
Apr 17, 2024 | 29.32 | 29.32 | 29.11 | 29.17 | 34,423 | -0.05(-0.16%) |
Apr 16, 2024 | 29.37 | 29.37 | 29.16 | 29.22 | 70,545 | -0.20(-0.68%) |
Apr 15, 2024 | 29.86 | 29.86 | 29.36 | 29.42 | 21,146 | -0.13(-0.44%) |
Apr 12, 2024 | 29.81 | 29.81 | 29.48 | 29.55 | 16,054 | -0.44(-1.47%) |
Apr 11, 2024 | 29.82 | 30.02 | 29.82 | 29.99 | 29,545 | -0.09(-0.30%) |
Apr 10, 2024 | 30.22 | 30.25 | 30.05 | 30.08 | 18,290 | -0.36(-1.18%) |
Apr 09, 2024 | 30.52 | 30.52 | 30.31 | 30.44 | 35,269 | -0.03(-0.10%) |
Apr 08, 2024 | 30.56 | 30.56 | 30.47 | 30.47 | 34,833 | -0.04(-0.13%) |
Apr 05, 2024 | 30.31 | 30.53 | 30.28 | 30.51 | 12,460 | +0.17(+0.57%) |
Apr 04, 2024 | 30.81 | 30.84 | 30.34 | 30.34 | 29,735 | -0.30(-0.99%) |
Apr 03, 2024 | 30.59 | 30.71 | 30.59 | 30.64 | 64,376 | +0.02(+0.07%) |
Apr 02, 2024 | 30.73 | 30.73 | 30.55 | 30.62 | 68,509 | -0.22(-0.71%) |
Apr 01, 2024 | 30.81 | 30.85 | 30.79 | 30.84 | 25,864 | -0.08(-0.27%) |
Mar 28, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 76,070 | +0.13(+0.44%) |
Mar 27, 2024 | 30.63 | 30.79 | 30.58 | 30.79 | 24,006 | +0.38(+1.25%) |
Mar 26, 2024 | 30.44 | 30.50 | 30.41 | 30.41 | 29,574 | +0.00(+0.01%) |
Mar 25, 2024 | 30.44 | 30.46 | 30.41 | 30.41 | 25,318 | +0.01(+0.04%) |
Mar 22, 2024 | 30.50 | 30.50 | 30.36 | 30.39 | 30,079 | -0.09(-0.28%) |
Mar 21, 2024 | 30.41 | 30.48 | 30.39 | 30.48 | 19,001 | +0.26(+0.87%) |
Mar 20, 2024 | 30.02 | 30.22 | 29.99 | 30.22 | 21,829 | +0.24(+0.80%) |
Mar 19, 2024 | 29.85 | 29.98 | 29.85 | 29.98 | 43,435 | +0.13(+0.42%) |
Mar 18, 2024 | 29.85 | 29.88 | 29.82 | 29.85 | 7,963 | +0.11(+0.37%) |
Mar 15, 2024 | 29.56 | 29.79 | 29.56 | 29.74 | 31,166 | -0.01(-0.03%) |
Mar 14, 2024 | 29.70 | 29.76 | 29.61 | 29.75 | 27,669 | -0.13(-0.44%) |
Mar 13, 2024 | 29.92 | 29.99 | 29.88 | 29.88 | 35,055 | +0.02(+0.05%) |
Mar 12, 2024 | 29.86 | 29.86 | 29.75 | 29.86 | 38,706 | +0.10(+0.35%) |
Mar 11, 2024 | 29.65 | 29.77 | 29.56 | 29.76 | 35,513 | +0.09(+0.31%) |
Mar 08, 2024 | 29.72 | 29.75 | 29.67 | 29.67 | 24,019 | +0.03(+0.12%) |
Mar 07, 2024 | 29.64 | 29.64 | 29.59 | 29.63 | 30,192 | +0.18(+0.62%) |
Mar 06, 2024 | 29.41 | 29.57 | 29.41 | 29.45 | 22,401 | +0.12(+0.41%) |
Mar 05, 2024 | 29.43 | 29.46 | 29.33 | 29.33 | 31,116 | -0.04(-0.14%) |
Mar 04, 2024 | 29.35 | 29.41 | 29.35 | 29.37 | 25,873 | +0.00(+0.00%) |