Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.59 | 31.59 | 31.43 | 31.52 | 4,911 | +0.11(+0.35%) |
May 17, 2024 | 31.33 | 31.41 | 31.33 | 31.41 | 2,950 | -0.05(-0.16%) |
May 16, 2024 | 31.52 | 31.58 | 31.45 | 31.46 | 4,234 | +0.01(+0.02%) |
May 15, 2024 | 31.30 | 31.45 | 31.30 | 31.45 | 6,264 | +0.36(+1.16%) |
May 14, 2024 | 30.94 | 31.15 | 30.94 | 31.09 | 3,743 | +0.18(+0.60%) |
May 13, 2024 | 30.90 | 30.95 | 30.90 | 30.91 | 3,971 | -0.03(-0.08%) |
May 10, 2024 | 30.86 | 30.97 | 30.86 | 30.93 | 2,936 | +0.08(+0.27%) |
May 09, 2024 | 30.70 | 30.87 | 30.70 | 30.85 | 2,880 | +0.14(+0.46%) |
May 08, 2024 | 30.58 | 30.77 | 30.58 | 30.71 | 13,553 | +0.00(+0.01%) |
May 07, 2024 | 30.72 | 30.75 | 30.63 | 30.70 | 5,068 | +0.10(+0.34%) |
May 06, 2024 | 30.52 | 30.61 | 30.42 | 30.60 | 3,309 | +0.28(+0.93%) |
May 03, 2024 | 30.30 | 30.37 | 30.20 | 30.32 | 3,574 | +0.27(+0.89%) |
May 02, 2024 | 30.04 | 30.09 | 29.87 | 30.05 | 6,680 | +0.26(+0.87%) |
May 01, 2024 | 29.97 | 30.15 | 29.79 | 29.79 | 41,930 | -0.21(-0.71%) |
Apr 30, 2024 | 30.28 | 30.28 | 30.00 | 30.00 | 3,753 | -0.34(-1.12%) |
Apr 29, 2024 | 30.13 | 30.36 | 30.13 | 30.34 | 5,170 | -0.08(-0.26%) |
Apr 26, 2024 | 30.23 | 30.47 | 30.23 | 30.42 | 65,501 | +0.18(+0.61%) |
Apr 25, 2024 | 30.11 | 30.27 | 30.11 | 30.24 | 3,031 | -0.13(-0.41%) |
Apr 24, 2024 | 30.23 | 30.37 | 30.23 | 30.36 | 337 | +0.04(+0.12%) |
Apr 23, 2024 | 30.26 | 30.33 | 30.25 | 30.33 | 4,192 | +0.22(+0.72%) |
Apr 22, 2024 | 30.18 | 30.18 | 30.11 | 30.11 | 544 | +0.01(+0.02%) |
Apr 19, 2024 | 30.25 | 30.25 | 30.10 | 30.10 | 9,785 | -0.17(-0.57%) |
Apr 18, 2024 | 30.42 | 30.42 | 30.28 | 30.28 | 1,968 | -0.09(-0.29%) |
Apr 17, 2024 | 30.55 | 30.55 | 30.36 | 30.36 | 1,689 | -0.10(-0.32%) |
Apr 16, 2024 | 30.57 | 30.58 | 30.46 | 30.46 | 6,416 | -0.12(-0.40%) |
Apr 15, 2024 | 31.14 | 31.14 | 30.49 | 30.58 | 5,166 | -0.34(-1.11%) |
Apr 12, 2024 | 30.97 | 30.97 | 30.82 | 30.92 | 3,251 | -0.42(-1.33%) |
Apr 11, 2024 | 31.16 | 31.41 | 31.09 | 31.34 | 8,129 | +0.21(+0.67%) |
Apr 10, 2024 | 30.96 | 31.13 | 30.96 | 31.13 | 7,115 | -0.26(-0.83%) |
Apr 09, 2024 | 31.29 | 31.40 | 31.22 | 31.39 | 1,900 | +0.02(+0.07%) |
Apr 08, 2024 | 31.43 | 31.45 | 31.37 | 31.37 | 3,851 | +0.00(+0.01%) |
Apr 05, 2024 | 31.16 | 31.46 | 31.16 | 31.37 | 10,012 | +0.37(+1.19%) |
Apr 04, 2024 | 31.64 | 31.64 | 31.00 | 31.00 | 7,357 | -0.42(-1.33%) |
Apr 03, 2024 | 31.40 | 31.49 | 31.40 | 31.42 | 5,067 | +0.03(+0.10%) |
Apr 02, 2024 | 31.33 | 31.39 | 30.93 | 31.39 | 13,770 | -0.22(-0.70%) |
Apr 01, 2024 | 31.79 | 31.79 | 31.52 | 31.61 | 18,758 | -0.03(-0.09%) |
Mar 28, 2024 | 31.63 | 31.74 | 31.74 | 31.64 | 4,303 | +0.01(+0.03%) |
Mar 27, 2024 | 31.46 | 31.63 | 31.46 | 31.63 | 2,490 | +0.23(+0.74%) |
Mar 26, 2024 | 31.49 | 31.51 | 31.40 | 31.40 | 1,177 | -0.07(-0.22%) |
Mar 25, 2024 | 31.47 | 31.50 | 31.47 | 31.47 | 16,316 | -0.08(-0.27%) |
Mar 22, 2024 | 31.59 | 31.60 | 31.50 | 31.55 | 7,197 | -0.04(-0.13%) |
Mar 21, 2024 | 31.65 | 31.65 | 31.59 | 31.59 | 3,487 | +0.13(+0.40%) |
Mar 20, 2024 | 31.25 | 31.51 | 31.25 | 31.47 | 5,999 | +0.24(+0.76%) |
Mar 19, 2024 | 30.88 | 31.23 | 30.88 | 31.23 | 3,437 | +0.15(+0.47%) |
Mar 18, 2024 | 31.11 | 31.17 | 31.07 | 31.08 | 5,310 | +0.20(+0.65%) |
Mar 15, 2024 | 30.86 | 30.89 | 30.86 | 30.88 | 872 | -0.16(-0.52%) |
Mar 14, 2024 | 31.13 | 31.13 | 30.88 | 31.04 | 11,651 | -0.09(-0.29%) |
Mar 13, 2024 | 31.14 | 31.18 | 31.13 | 31.13 | 4,290 | +0.00(+0.00%) |
Mar 12, 2024 | 31.15 | 31.20 | 31.02 | 31.13 | 4,070 | +0.33(+1.07%) |
Mar 11, 2024 | 30.83 | 30.87 | 30.80 | 30.80 | 2,322 | -0.05(-0.16%) |
Mar 08, 2024 | 31.19 | 31.19 | 30.85 | 30.85 | 71,033 | -0.22(-0.70%) |
Mar 07, 2024 | 31.13 | 31.14 | 31.01 | 31.07 | 3,256 | +0.30(+0.99%) |
Mar 06, 2024 | 30.71 | 30.76 | 30.71 | 30.76 | 27,650 | +0.15(+0.50%) |
Mar 05, 2024 | 30.75 | 30.75 | 30.50 | 30.61 | 15,958 | -0.29(-0.94%) |
Mar 04, 2024 | 30.86 | 30.98 | 30.86 | 30.90 | 16,955 | -0.06(-0.21%) |