Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.05 | 31.05 | 30.98 | 31.00 | 45,559 | +0.00(+0.00%) |
May 16, 2024 | 31.01 | 31.06 | 30.99 | 31.00 | 58,123 | +0.02(+0.06%) |
May 15, 2024 | 30.88 | 31.00 | 30.88 | 30.98 | 137,046 | +0.19(+0.62%) |
May 14, 2024 | 30.80 | 30.81 | 30.75 | 30.79 | 45,787 | +0.04(+0.13%) |
May 13, 2024 | 30.80 | 30.82 | 30.75 | 30.75 | 77,684 | -0.01(-0.03%) |
May 10, 2024 | 30.80 | 30.80 | 30.72 | 30.76 | 32,134 | -0.05(-0.16%) |
May 09, 2024 | 30.70 | 30.81 | 30.70 | 30.81 | 66,011 | +0.07(+0.23%) |
May 08, 2024 | 30.67 | 30.74 | 30.67 | 30.74 | 29,380 | -0.05(-0.16%) |
May 07, 2024 | 30.72 | 30.82 | 30.72 | 30.79 | 34,560 | +0.12(+0.39%) |
May 06, 2024 | 30.54 | 30.67 | 30.54 | 30.67 | 84,648 | +0.19(+0.62%) |
May 03, 2024 | 30.45 | 30.48 | 30.37 | 30.48 | 49,280 | +0.24(+0.79%) |
May 02, 2024 | 30.15 | 30.27 | 30.11 | 30.24 | 33,642 | +0.12(+0.40%) |
May 01, 2024 | 30.10 | 30.28 | 30.05 | 30.12 | 50,448 | +0.00(+0.00%) |
Apr 30, 2024 | 30.26 | 30.30 | 30.10 | 30.12 | 30,718 | -0.19(-0.63%) |
Apr 29, 2024 | 30.20 | 30.31 | 30.20 | 30.31 | 52,466 | +0.10(+0.33%) |
Apr 26, 2024 | 30.12 | 30.21 | 30.11 | 30.21 | 49,098 | +0.19(+0.63%) |
Apr 25, 2024 | 29.90 | 30.04 | 29.86 | 30.02 | 42,385 | -0.13(-0.43%) |
Apr 24, 2024 | 30.30 | 30.30 | 30.07 | 30.15 | 69,405 | -0.02(-0.07%) |
Apr 23, 2024 | 30.10 | 30.19 | 30.04 | 30.17 | 28,523 | +0.13(+0.43%) |
Apr 22, 2024 | 30.00 | 30.07 | 29.91 | 30.04 | 68,663 | +0.10(+0.33%) |
Apr 19, 2024 | 29.93 | 30.01 | 29.89 | 29.94 | 73,985 | -0.05(-0.17%) |
Apr 18, 2024 | 30.00 | 30.09 | 29.95 | 29.99 | 64,489 | -0.06(-0.20%) |
Apr 17, 2024 | 30.10 | 30.17 | 30.00 | 30.05 | 34,970 | -0.06(-0.20%) |
Apr 16, 2024 | 30.19 | 30.19 | 30.04 | 30.11 | 55,440 | -0.07(-0.23%) |
Apr 15, 2024 | 30.50 | 30.50 | 30.12 | 30.18 | 79,173 | -0.24(-0.79%) |
Apr 12, 2024 | 30.53 | 30.55 | 30.35 | 30.42 | 53,901 | -0.11(-0.36%) |
Apr 11, 2024 | 30.53 | 30.55 | 30.38 | 30.53 | 53,858 | +0.05(+0.16%) |
Apr 10, 2024 | 30.51 | 30.55 | 30.41 | 30.48 | 79,918 | -0.19(-0.62%) |
Apr 09, 2024 | 30.57 | 30.67 | 30.54 | 30.67 | 85,531 | +0.10(+0.33%) |
Apr 08, 2024 | 30.60 | 30.60 | 30.55 | 30.57 | 31,071 | +0.01(+0.03%) |
Apr 05, 2024 | 30.52 | 30.61 | 30.51 | 30.56 | 52,877 | +0.13(+0.43%) |
Apr 04, 2024 | 30.60 | 30.62 | 30.41 | 30.43 | 52,225 | -0.09(-0.29%) |
Apr 03, 2024 | 30.40 | 30.54 | 30.39 | 30.52 | 59,683 | -0.01(-0.03%) |
Apr 02, 2024 | 30.51 | 30.53 | 30.42 | 30.53 | 60,529 | -0.08(-0.26%) |
Apr 01, 2024 | 30.84 | 30.84 | 30.58 | 30.61 | 82,777 | -0.32(-1.03%) |
Mar 28, 2024 | 30.93 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 30.84 | 30.93 | 30.81 | 30.93 | 53,322 | +0.21(+0.68%) |
Mar 26, 2024 | 30.81 | 30.82 | 30.72 | 30.72 | 40,339 | -0.05(-0.16%) |
Mar 25, 2024 | 30.81 | 30.81 | 30.77 | 30.77 | 82,674 | -0.10(-0.32%) |
Mar 22, 2024 | 30.81 | 30.88 | 30.81 | 30.87 | 50,935 | +0.08(+0.26%) |
Mar 21, 2024 | 30.88 | 30.88 | 30.79 | 30.79 | 44,789 | +0.07(+0.23%) |
Mar 20, 2024 | 30.60 | 30.72 | 30.59 | 30.72 | 57,259 | +0.12(+0.39%) |
Mar 19, 2024 | 30.45 | 30.60 | 30.45 | 30.60 | 47,157 | +0.14(+0.46%) |
Mar 18, 2024 | 30.57 | 30.57 | 30.45 | 30.46 | 51,001 | +0.00(+0.00%) |
Mar 15, 2024 | 30.49 | 30.49 | 30.41 | 30.46 | 45,646 | -0.06(-0.20%) |
Mar 14, 2024 | 30.52 | 30.55 | 30.43 | 30.52 | 56,296 | -0.09(-0.29%) |
Mar 13, 2024 | 30.58 | 30.64 | 30.56 | 30.61 | 51,553 | +0.01(+0.03%) |
Mar 12, 2024 | 30.50 | 30.61 | 30.50 | 30.60 | 65,530 | +0.09(+0.29%) |
Mar 11, 2024 | 30.50 | 30.51 | 30.43 | 30.51 | 51,227 | -0.04(-0.13%) |
Mar 08, 2024 | 30.64 | 30.68 | 30.54 | 30.55 | 60,007 | -0.03(-0.10%) |
Mar 07, 2024 | 30.57 | 30.58 | 30.53 | 30.58 | 100,992 | +0.12(+0.39%) |
Mar 06, 2024 | 30.47 | 30.53 | 30.41 | 30.46 | 64,256 | +0.06(+0.20%) |
Mar 05, 2024 | 30.42 | 30.48 | 30.34 | 30.40 | 115,832 | -0.02(-0.07%) |
Mar 04, 2024 | 30.43 | 30.47 | 30.39 | 30.42 | 89,860 | -0.04(-0.13%) |