Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.59 | 31.69 | 31.59 | 31.66 | 399 | +0.15(+0.48%) |
May 16, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 39 | -0.01(-0.05%) |
May 15, 2024 | 31.43 | 31.53 | 31.43 | 31.53 | 238 | +0.14(+0.45%) |
May 14, 2024 | 31.38 | 31.39 | 31.29 | 31.39 | 1,148 | +0.13(+0.42%) |
May 13, 2024 | 31.25 | 31.26 | 31.25 | 31.26 | 593 | -0.02(-0.07%) |
May 10, 2024 | 31.32 | 31.32 | 31.28 | 31.28 | 278 | +0.03(+0.08%) |
May 09, 2024 | 31.08 | 31.27 | 31.08 | 31.25 | 21,369 | +0.38(+1.24%) |
May 08, 2024 | 30.86 | 30.87 | 30.85 | 30.87 | 967 | -0.05(-0.18%) |
May 07, 2024 | 30.92 | 30.93 | 30.92 | 30.92 | 316 | +0.12(+0.37%) |
May 06, 2024 | 30.78 | 30.81 | 30.78 | 30.81 | 400 | +0.18(+0.58%) |
May 03, 2024 | 30.69 | 30.69 | 30.60 | 30.63 | 2,320 | +0.21(+0.68%) |
May 02, 2024 | 30.43 | 30.43 | 30.42 | 30.43 | 248 | +0.34(+1.14%) |
May 01, 2024 | 30.08 | 30.11 | 30.06 | 30.08 | 3,971 | -0.02(-0.06%) |
Apr 30, 2024 | 30.34 | 30.36 | 30.10 | 30.10 | 1,238 | -0.56(-1.81%) |
Apr 29, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 60 | +0.26(+0.84%) |
Apr 26, 2024 | 30.41 | 30.43 | 30.40 | 30.40 | 1,022 | -0.01(-0.03%) |
Apr 25, 2024 | 30.23 | 30.41 | 30.23 | 30.41 | 3,400 | +0.07(+0.23%) |
Apr 24, 2024 | 30.27 | 30.36 | 30.22 | 30.34 | 1,319 | -0.11(-0.35%) |
Apr 23, 2024 | 30.46 | 30.48 | 30.45 | 30.45 | 2,598 | +0.18(+0.59%) |
Apr 22, 2024 | 30.14 | 30.29 | 30.14 | 30.27 | 651 | +0.16(+0.54%) |
Apr 19, 2024 | 30.08 | 30.10 | 30.06 | 30.10 | 7,574 | +0.25(+0.84%) |
Apr 18, 2024 | 29.87 | 29.95 | 29.83 | 29.85 | 10,324 | +0.05(+0.16%) |
Apr 17, 2024 | 29.87 | 29.89 | 29.80 | 29.80 | 1,267 | +0.08(+0.28%) |
Apr 16, 2024 | 29.75 | 29.79 | 29.71 | 29.72 | 38,626 | -0.36(-1.18%) |
Apr 15, 2024 | 30.08 | 30.08 | 30.06 | 30.08 | 40,544 | -0.22(-0.72%) |
Apr 12, 2024 | 30.31 | 30.31 | 30.29 | 30.29 | 401 | -0.37(-1.20%) |
Apr 11, 2024 | 30.43 | 30.66 | 30.43 | 30.66 | 933 | -0.05(-0.17%) |
Apr 10, 2024 | 30.67 | 30.72 | 30.67 | 30.72 | 333 | -0.49(-1.58%) |
Apr 09, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 58 | +0.17(+0.56%) |
Apr 08, 2024 | 31.07 | 31.07 | 31.04 | 31.04 | 814 | +0.17(+0.54%) |
Apr 05, 2024 | 30.90 | 30.90 | 30.83 | 30.87 | 14,149 | +0.07(+0.22%) |
Apr 04, 2024 | 31.12 | 31.15 | 30.71 | 30.80 | 34,191 | -0.18(-0.57%) |
Apr 03, 2024 | 30.97 | 30.98 | 30.96 | 30.98 | 708 | +0.10(+0.33%) |
Apr 02, 2024 | 30.84 | 30.91 | 30.80 | 30.87 | 2,042 | -0.05(-0.15%) |
Apr 01, 2024 | 31.06 | 31.06 | 30.92 | 30.92 | 568 | -0.19(-0.60%) |
Mar 28, 2024 | 31.00 | 31.11 | 31.00 | 31.11 | 578 | +0.13(+0.43%) |
Mar 27, 2024 | 30.75 | 30.97 | 30.75 | 30.97 | 2,745 | +0.45(+1.49%) |
Mar 26, 2024 | 30.67 | 30.67 | 30.52 | 30.52 | 3,404 | -0.12(-0.39%) |
Mar 25, 2024 | 30.71 | 30.71 | 30.63 | 30.64 | 1,494 | +0.01(+0.05%) |
Mar 22, 2024 | 30.62 | 30.64 | 30.61 | 30.62 | 2,107 | -0.14(-0.45%) |
Mar 21, 2024 | 30.83 | 30.83 | 30.75 | 30.76 | 5,822 | +0.00(+0.01%) |
Mar 20, 2024 | 30.52 | 30.76 | 30.50 | 30.76 | 2,614 | +0.30(+0.99%) |
Mar 19, 2024 | 30.45 | 30.49 | 30.41 | 30.45 | 48,945 | +0.06(+0.21%) |
Mar 18, 2024 | 30.43 | 30.47 | 30.36 | 30.39 | 75,319 | +0.02(+0.06%) |
Mar 15, 2024 | 30.42 | 30.42 | 30.32 | 30.37 | 2,585 | +0.05(+0.18%) |
Mar 14, 2024 | 30.34 | 30.34 | 30.25 | 30.32 | 988 | -0.27(-0.89%) |
Mar 13, 2024 | 30.63 | 30.69 | 30.56 | 30.59 | 2,411 | +0.12(+0.40%) |
Mar 12, 2024 | 30.46 | 30.49 | 30.45 | 30.47 | 1,317 | -0.05(-0.17%) |
Mar 11, 2024 | 30.36 | 30.52 | 30.36 | 30.52 | 1,196 | +0.01(+0.03%) |
Mar 08, 2024 | 30.60 | 30.60 | 30.49 | 30.51 | 12,405 | +0.01(+0.03%) |
Mar 07, 2024 | 30.54 | 30.56 | 30.48 | 30.51 | 799 | +0.26(+0.86%) |
Mar 06, 2024 | 30.30 | 30.34 | 30.23 | 30.24 | 1,286 | +0.23(+0.75%) |
Mar 05, 2024 | 30.14 | 30.20 | 30.02 | 30.02 | 50,076 | -0.02(-0.08%) |
Mar 04, 2024 | 29.97 | 30.06 | 29.93 | 30.04 | 6,359 | -0.03(-0.08%) |