Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.79 | 31.11 | 30.79 | 30.97 | 54,557 | +0.05(+0.16%) |
May 21, 2024 | 31.03 | 31.05 | 30.86 | 30.92 | 71,935 | -0.10(-0.32%) |
May 20, 2024 | 31.08 | 31.14 | 31.02 | 31.02 | 57,683 | -0.09(-0.30%) |
May 17, 2024 | 31.07 | 31.15 | 30.94 | 31.11 | 38,829 | +0.03(+0.11%) |
May 16, 2024 | 31.03 | 31.16 | 30.97 | 31.08 | 38,726 | -0.03(-0.10%) |
May 15, 2024 | 30.92 | 31.14 | 30.87 | 31.11 | 55,823 | +0.32(+1.04%) |
May 14, 2024 | 30.64 | 30.83 | 30.57 | 30.79 | 39,721 | +0.25(+0.82%) |
May 13, 2024 | 30.69 | 30.75 | 30.51 | 30.54 | 32,278 | -0.03(-0.10%) |
May 10, 2024 | 30.45 | 30.71 | 30.45 | 30.57 | 41,955 | +0.15(+0.49%) |
May 09, 2024 | 30.10 | 30.45 | 30.09 | 30.42 | 57,385 | +0.34(+1.13%) |
May 08, 2024 | 30.18 | 30.18 | 30.04 | 30.08 | 38,672 | -0.17(-0.56%) |
May 07, 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 114,201 | +0.24(+0.80%) |
May 06, 2024 | 30.09 | 30.10 | 29.91 | 30.01 | 77,302 | +0.01(+0.03%) |
May 03, 2024 | 30.13 | 30.14 | 29.88 | 30.00 | 38,741 | +0.13(+0.44%) |
May 02, 2024 | 30.04 | 30.04 | 29.64 | 29.87 | 39,071 | +0.02(+0.07%) |
May 01, 2024 | 29.62 | 30.13 | 29.57 | 29.85 | 54,996 | +0.13(+0.44%) |
Apr 30, 2024 | 29.92 | 29.98 | 29.72 | 29.72 | 54,353 | -0.31(-1.03%) |
Apr 29, 2024 | 29.85 | 30.13 | 29.79 | 30.03 | 44,540 | +0.20(+0.68%) |
Apr 26, 2024 | 29.70 | 29.90 | 29.57 | 29.83 | 67,927 | +0.12(+0.39%) |
Apr 25, 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 31,807 | -0.33(-1.10%) |
Apr 24, 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 58,379 | +0.00(+0.00%) |
Apr 23, 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 25,896 | +0.47(+1.59%) |
Apr 22, 2024 | 29.48 | 29.77 | 29.40 | 29.57 | 88,226 | +0.14(+0.48%) |
Apr 19, 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 123,561 | +0.13(+0.44%) |
Apr 18, 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 79,966 | -0.08(-0.27%) |
Apr 17, 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 48,309 | -0.22(-0.74%) |
Apr 16, 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 179,248 | -0.18(-0.60%) |
Apr 15, 2024 | 30.19 | 30.21 | 29.71 | 29.78 | 45,229 | -0.16(-0.53%) |
Apr 12, 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 118,535 | -0.53(-1.74%) |
Apr 11, 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 70,148 | -0.15(-0.49%) |
Apr 10, 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 35,756 | -0.44(-1.42%) |
Apr 09, 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 40,739 | +0.31(+1.01%) |
Apr 08, 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 62,182 | -0.03(-0.10%) |
Apr 05, 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 50,861 | +0.24(+0.79%) |
Apr 04, 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 64,738 | -0.33(-1.07%) |
Apr 03, 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 66,057 | -0.07(-0.23%) |
Apr 02, 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 67,063 | -0.54(-1.72%) |
Apr 01, 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 66,509 | -0.31(-0.98%) |
Mar 28, 2024 | 31.83 | 31.90 | 31.79 | 31.79 | 66,248 | +0.01(+0.03%) |
Mar 27, 2024 | 31.55 | 31.80 | 31.55 | 31.78 | 51,672 | +0.50(+1.60%) |
Mar 26, 2024 | 31.33 | 31.39 | 31.28 | 31.28 | 80,547 | -0.03(-0.10%) |
Mar 25, 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 63,367 | -0.08(-0.25%) |
Mar 22, 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 63,042 | -0.08(-0.25%) |
Mar 21, 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 99,222 | +0.10(+0.32%) |
Mar 20, 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 44,953 | -0.06(-0.19%) |
Mar 19, 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 45,049 | +0.21(+0.67%) |
Mar 18, 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 74,877 | +0.05(+0.15%) |
Mar 15, 2024 | 31.07 | 31.22 | 31.00 | 31.17 | 51,266 | -0.10(-0.32%) |
Mar 14, 2024 | 31.44 | 31.48 | 31.04 | 31.27 | 64,018 | -0.23(-0.73%) |
Mar 13, 2024 | 31.63 | 31.78 | 31.42 | 31.50 | 36,305 | -0.14(-0.44%) |
Mar 12, 2024 | 31.55 | 31.67 | 31.48 | 31.64 | 105,919 | +0.05(+0.16%) |
Mar 11, 2024 | 31.50 | 31.69 | 31.42 | 31.59 | 76,390 | +0.02(+0.06%) |
Mar 08, 2024 | 31.62 | 31.76 | 31.56 | 31.57 | 57,438 | +0.00(+0.00%) |
Mar 07, 2024 | 31.43 | 31.63 | 31.42 | 31.57 | 54,643 | +0.34(+1.09%) |
Mar 06, 2024 | 31.12 | 31.34 | 31.01 | 31.23 | 49,411 | +0.27(+0.87%) |
Mar 05, 2024 | 31.23 | 31.29 | 30.90 | 30.96 | 94,875 | -0.21(-0.67%) |
Mar 04, 2024 | 31.07 | 31.23 | 31.07 | 31.17 | 96,736 | +0.03(+0.10%) |