Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 31.18 | 31.27 | 30.98 | 30.98 | 23,609 | -0.17(-0.55%) |
May 20, 2024 | 31.34 | 31.36 | 31.13 | 31.15 | 116,572 | -0.22(-0.70%) |
May 17, 2024 | 31.00 | 31.42 | 30.98 | 31.37 | 44,264 | +0.44(+1.42%) |
May 16, 2024 | 31.07 | 31.16 | 30.86 | 30.93 | 15,538 | +0.01(+0.03%) |
May 15, 2024 | 30.89 | 31.07 | 30.50 | 30.92 | 37,330 | -0.06(-0.19%) |
May 14, 2024 | 30.94 | 30.99 | 30.72 | 30.98 | 36,603 | +0.02(+0.06%) |
May 13, 2024 | 31.17 | 31.20 | 30.83 | 30.96 | 49,550 | -0.16(-0.51%) |
May 10, 2024 | 31.38 | 31.47 | 30.98 | 31.12 | 48,650 | -0.18(-0.58%) |
May 09, 2024 | 30.96 | 31.30 | 30.96 | 31.30 | 32,508 | +0.46(+1.49%) |
May 08, 2024 | 30.73 | 31.01 | 30.73 | 30.84 | 28,707 | -0.09(-0.29%) |
May 07, 2024 | 31.05 | 31.14 | 30.93 | 30.93 | 39,900 | -0.06(-0.19%) |
May 06, 2024 | 30.90 | 31.30 | 30.89 | 30.99 | 59,183 | +0.31(+1.01%) |
May 03, 2024 | 30.60 | 30.70 | 30.27 | 30.68 | 84,006 | +0.00(+0.00%) |
May 02, 2024 | 30.76 | 30.83 | 30.52 | 30.68 | 128,515 | +0.13(+0.43%) |
May 01, 2024 | 30.96 | 31.05 | 30.31 | 30.55 | 190,688 | -0.47(-1.52%) |
Apr 30, 2024 | 31.85 | 31.93 | 31.00 | 31.02 | 208,233 | -0.99(-3.11%) |
Apr 29, 2024 | 31.88 | 32.12 | 31.77 | 32.01 | 17,622 | +0.14(+0.45%) |
Apr 26, 2024 | 31.93 | 31.93 | 31.49 | 31.87 | 43,980 | -0.26(-0.81%) |
Apr 25, 2024 | 31.92 | 32.15 | 31.65 | 32.13 | 22,900 | +0.21(+0.66%) |
Apr 24, 2024 | 31.74 | 31.93 | 31.58 | 31.92 | 26,213 | +0.08(+0.25%) |
Apr 23, 2024 | 31.44 | 31.84 | 31.37 | 31.84 | 24,919 | +0.22(+0.69%) |
Apr 22, 2024 | 31.16 | 31.84 | 31.03 | 31.62 | 18,195 | +0.25(+0.80%) |
Apr 19, 2024 | 31.05 | 31.61 | 31.05 | 31.37 | 34,237 | +0.31(+1.00%) |
Apr 18, 2024 | 31.35 | 31.35 | 30.92 | 31.06 | 41,294 | -0.15(-0.48%) |
Apr 17, 2024 | 31.25 | 31.52 | 30.97 | 31.21 | 38,508 | -0.10(-0.32%) |
Apr 16, 2024 | 31.55 | 31.56 | 31.05 | 31.31 | 43,683 | -0.27(-0.85%) |
Apr 15, 2024 | 32.12 | 32.14 | 31.54 | 31.58 | 47,708 | -0.31(-0.97%) |
Apr 12, 2024 | 32.57 | 32.75 | 31.73 | 31.89 | 41,460 | -0.37(-1.16%) |
Apr 11, 2024 | 32.46 | 32.46 | 31.90 | 32.26 | 49,894 | -0.15(-0.46%) |
Apr 10, 2024 | 32.21 | 32.45 | 32.06 | 32.41 | 50,442 | +0.10(+0.32%) |
Apr 09, 2024 | 32.45 | 32.50 | 32.12 | 32.31 | 51,707 | -0.01(-0.02%) |
Apr 08, 2024 | 32.48 | 32.53 | 32.26 | 32.32 | 24,312 | -0.17(-0.53%) |
Apr 05, 2024 | 32.25 | 32.57 | 32.10 | 32.49 | 25,610 | +0.35(+1.09%) |
Apr 04, 2024 | 32.27 | 32.34 | 32.06 | 32.14 | 28,101 | +0.00(+0.00%) |
Apr 03, 2024 | 32.06 | 32.22 | 32.00 | 32.14 | 70,498 | +0.14(+0.44%) |
Apr 02, 2024 | 31.78 | 32.00 | 31.60 | 32.00 | 35,155 | +0.41(+1.30%) |
Apr 01, 2024 | 31.39 | 31.64 | 31.18 | 31.59 | 71,787 | +0.28(+0.89%) |
Mar 28, 2024 | 31.03 | 31.41 | 31.03 | 31.31 | 69,545 | +0.32(+1.03%) |
Mar 27, 2024 | 30.57 | 31.00 | 30.57 | 30.99 | 34,315 | +0.26(+0.85%) |
Mar 26, 2024 | 30.96 | 31.02 | 30.68 | 30.73 | 35,374 | -0.17(-0.56%) |
Mar 25, 2024 | 30.89 | 31.06 | 30.87 | 30.90 | 24,406 | +0.20(+0.64%) |
Mar 22, 2024 | 30.82 | 30.82 | 30.63 | 30.71 | 14,352 | +0.00(+0.00%) |
Mar 21, 2024 | 30.55 | 30.79 | 30.54 | 30.71 | 45,121 | +0.09(+0.29%) |
Mar 20, 2024 | 30.46 | 30.66 | 30.39 | 30.62 | 20,720 | +0.01(+0.03%) |
Mar 19, 2024 | 30.25 | 30.61 | 30.25 | 30.61 | 21,853 | +0.38(+1.25%) |
Mar 18, 2024 | 30.27 | 30.34 | 30.06 | 30.23 | 22,727 | +0.05(+0.16%) |
Mar 15, 2024 | 30.10 | 30.32 | 30.07 | 30.18 | 27,981 | +0.18(+0.59%) |
Mar 14, 2024 | 29.94 | 30.05 | 29.79 | 30.00 | 35,365 | +0.18(+0.59%) |
Mar 13, 2024 | 29.59 | 29.97 | 29.59 | 29.83 | 50,753 | +0.41(+1.40%) |
Mar 12, 2024 | 29.45 | 29.49 | 29.28 | 29.42 | 18,985 | +0.00(+0.00%) |
Mar 11, 2024 | 29.01 | 29.42 | 29.00 | 29.42 | 21,340 | +0.29(+0.99%) |
Mar 08, 2024 | 29.03 | 29.14 | 28.97 | 29.13 | 35,121 | +0.13(+0.46%) |
Mar 07, 2024 | 28.88 | 29.16 | 28.88 | 28.99 | 30,782 | +0.20(+0.71%) |
Mar 06, 2024 | 28.89 | 29.06 | 28.76 | 28.79 | 32,024 | +0.10(+0.35%) |
Mar 05, 2024 | 28.34 | 28.88 | 28.34 | 28.69 | 27,226 | +0.20(+0.70%) |
Mar 04, 2024 | 28.79 | 28.81 | 28.49 | 28.49 | 39,180 | -0.30(-1.04%) |