Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.82 | 30.83 | 30.67 | 30.68 | 21,556 | -0.04(-0.11%) |
May 16, 2024 | 30.74 | 30.74 | 30.68 | 30.72 | 4,867 | +0.09(+0.29%) |
May 15, 2024 | 30.80 | 30.89 | 30.63 | 30.63 | 28,801 | -0.34(-1.08%) |
May 14, 2024 | 30.98 | 31.02 | 30.96 | 30.97 | 7,283 | -0.19(-0.60%) |
May 13, 2024 | 31.05 | 31.15 | 31.05 | 31.15 | 2,394 | -0.07(-0.22%) |
May 10, 2024 | 31.19 | 31.25 | 31.18 | 31.22 | 12,548 | +0.07(+0.23%) |
May 09, 2024 | 31.29 | 31.29 | 31.15 | 31.15 | 40,098 | -0.21(-0.67%) |
May 08, 2024 | 31.34 | 31.40 | 31.31 | 31.36 | 23,864 | +0.07(+0.22%) |
May 07, 2024 | 31.17 | 31.35 | 31.15 | 31.29 | 47,464 | +0.03(+0.10%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.26 | 39,530 | +0.00(+0.00%) |
May 03, 2024 | 31.12 | 31.26 | 31.12 | 31.26 | 19,421 | -0.19(-0.62%) |
May 02, 2024 | 31.71 | 31.75 | 31.43 | 31.45 | 8,017 | -0.23(-0.71%) |
May 01, 2024 | 31.73 | 31.76 | 31.42 | 31.68 | 17,564 | -0.06(-0.19%) |
Apr 30, 2024 | 31.57 | 31.75 | 31.54 | 31.74 | 16,004 | +0.27(+0.87%) |
Apr 29, 2024 | 31.62 | 31.65 | 31.43 | 31.47 | 21,497 | -0.12(-0.38%) |
Apr 26, 2024 | 31.50 | 31.74 | 31.49 | 31.59 | 10,730 | +0.18(+0.56%) |
Apr 25, 2024 | 31.63 | 31.65 | 31.37 | 31.41 | 44,322 | -0.16(-0.49%) |
Apr 24, 2024 | 31.58 | 31.67 | 31.54 | 31.57 | 28,555 | +0.02(+0.05%) |
Apr 23, 2024 | 31.79 | 31.80 | 31.52 | 31.55 | 75,783 | -0.30(-0.96%) |
Apr 22, 2024 | 32.00 | 32.01 | 31.82 | 31.86 | 20,002 | +0.03(+0.08%) |
Apr 19, 2024 | 31.75 | 31.89 | 31.73 | 31.83 | 17,974 | -0.06(-0.19%) |
Apr 18, 2024 | 31.79 | 31.96 | 31.79 | 31.89 | 28,668 | +0.15(+0.48%) |
Apr 17, 2024 | 31.89 | 31.95 | 31.70 | 31.74 | 11,506 | -0.29(-0.91%) |
Apr 16, 2024 | 31.94 | 32.13 | 31.90 | 32.03 | 30,444 | +0.05(+0.14%) |
Apr 15, 2024 | 31.85 | 31.99 | 31.85 | 31.98 | 24,138 | +0.06(+0.20%) |
Apr 12, 2024 | 31.88 | 31.95 | 31.81 | 31.92 | 86,642 | +0.56(+1.79%) |
Apr 11, 2024 | 31.19 | 31.51 | 31.19 | 31.36 | 44,576 | +0.12(+0.38%) |
Apr 10, 2024 | 31.05 | 31.34 | 30.79 | 31.24 | 34,697 | +0.63(+2.07%) |
Apr 09, 2024 | 30.46 | 30.65 | 30.46 | 30.61 | 24,054 | +0.03(+0.08%) |
Apr 08, 2024 | 30.69 | 30.69 | 30.57 | 30.58 | 14,141 | -0.12(-0.39%) |
Apr 05, 2024 | 30.69 | 30.72 | 30.69 | 30.70 | 5,839 | +0.01(+0.02%) |
Apr 04, 2024 | 30.50 | 30.70 | 30.48 | 30.69 | 22,302 | -0.03(-0.09%) |
Apr 03, 2024 | 30.99 | 30.99 | 30.69 | 30.72 | 36,269 | -0.37(-1.18%) |
Apr 02, 2024 | 31.15 | 31.15 | 31.07 | 31.09 | 14,968 | -0.15(-0.47%) |
Apr 01, 2024 | 30.98 | 31.28 | 30.98 | 31.23 | 34,216 | +0.27(+0.89%) |
Mar 28, 2024 | 30.81 | 30.98 | 30.81 | 30.96 | 15,150 | +0.24(+0.78%) |
Mar 27, 2024 | 30.78 | 30.78 | 30.72 | 30.72 | 3,292 | +0.04(+0.13%) |
Mar 26, 2024 | 30.62 | 30.68 | 30.62 | 30.68 | 2,264 | +0.06(+0.19%) |
Mar 25, 2024 | 30.68 | 30.68 | 30.60 | 30.62 | 6,643 | -0.19(-0.61%) |
Mar 22, 2024 | 30.74 | 30.82 | 30.72 | 30.81 | 20,454 | +0.31(+1.01%) |
Mar 21, 2024 | 30.39 | 30.53 | 30.39 | 30.50 | 14,489 | +0.36(+1.18%) |
Mar 20, 2024 | 30.60 | 30.61 | 30.14 | 30.14 | 33,987 | -0.32(-1.04%) |
Mar 19, 2024 | 30.56 | 30.56 | 30.45 | 30.46 | 13,446 | +0.03(+0.09%) |
Mar 18, 2024 | 30.34 | 30.43 | 30.32 | 30.43 | 42,591 | +0.14(+0.46%) |
Mar 15, 2024 | 30.33 | 30.35 | 30.29 | 30.29 | 11,860 | -0.02(-0.06%) |
Mar 14, 2024 | 30.15 | 30.35 | 30.14 | 30.31 | 12,307 | +0.36(+1.20%) |
Mar 13, 2024 | 30.03 | 30.04 | 29.94 | 29.95 | 9,613 | -0.16(-0.53%) |
Mar 12, 2024 | 30.16 | 30.16 | 30.10 | 30.11 | 4,558 | +0.02(+0.08%) |
Mar 11, 2024 | 30.06 | 30.13 | 30.06 | 30.09 | 8,783 | +0.10(+0.32%) |
Mar 08, 2024 | 29.90 | 30.03 | 29.87 | 29.99 | 11,809 | +0.08(+0.27%) |
Mar 07, 2024 | 30.19 | 30.22 | 29.91 | 29.91 | 39,817 | -0.31(-1.03%) |
Mar 06, 2024 | 30.31 | 30.31 | 30.16 | 30.22 | 22,821 | -0.23(-0.76%) |
Mar 05, 2024 | 30.50 | 30.50 | 30.36 | 30.45 | 10,180 | +0.00(+0.00%) |
Mar 04, 2024 | 30.47 | 30.47 | 30.39 | 30.45 | 25,167 | -0.09(-0.28%) |
Mar 01, 2024 | 30.72 | 30.72 | 30.50 | 30.54 | 86,091 | -0.17(-0.54%) |
Feb 29, 2024 | 30.51 | 30.75 | 30.46 | 30.70 | 11,633 | +0.16(+0.53%) |
Feb 28, 2024 | 30.54 | 30.59 | 30.51 | 30.54 | 26,882 | +0.08(+0.26%) |
Feb 27, 2024 | 30.51 | 30.52 | 30.42 | 30.46 | 7,071 | +0.02(+0.07%) |
Feb 26, 2024 | 30.42 | 30.50 | 30.41 | 30.44 | 7,719 | -0.15(-0.49%) |
Feb 23, 2024 | 30.51 | 30.62 | 30.50 | 30.59 | 8,143 | +0.02(+0.06%) |
Feb 22, 2024 | 30.64 | 30.65 | 30.57 | 30.57 | 11,386 | -0.04(-0.13%) |
Feb 21, 2024 | 30.66 | 30.67 | 30.57 | 30.61 | 17,154 | -0.02(-0.05%) |
Feb 20, 2024 | 30.55 | 30.65 | 30.46 | 30.63 | 23,317 | -0.20(-0.66%) |
Feb 16, 2024 | 30.95 | 30.95 | 30.75 | 30.83 | 16,165 | +0.01(+0.03%) |
Feb 15, 2024 | 30.80 | 30.92 | 30.77 | 30.82 | 15,268 | -0.26(-0.84%) |
Feb 14, 2024 | 31.20 | 31.20 | 31.07 | 31.08 | 16,795 | -0.11(-0.35%) |
Feb 13, 2024 | 31.12 | 31.22 | 31.12 | 31.19 | 39,640 | +0.38(+1.22%) |
Feb 12, 2024 | 30.83 | 30.92 | 30.77 | 30.81 | 32,618 | +0.05(+0.17%) |
Feb 09, 2024 | 30.77 | 30.78 | 30.72 | 30.76 | 16,051 | -0.03(-0.10%) |
Feb 08, 2024 | 30.90 | 30.90 | 30.78 | 30.79 | 6,478 | -0.03(-0.10%) |
Feb 07, 2024 | 30.77 | 30.88 | 30.77 | 30.82 | 7,494 | -0.07(-0.23%) |
Feb 06, 2024 | 31.01 | 31.04 | 30.89 | 30.89 | 6,156 | -0.09(-0.28%) |
Feb 05, 2024 | 30.99 | 31.07 | 30.94 | 30.98 | 18,973 | +0.30(+0.98%) |
Feb 02, 2024 | 30.64 | 30.73 | 30.56 | 30.68 | 26,808 | +0.45(+1.49%) |
Feb 01, 2024 | 30.54 | 30.55 | 30.20 | 30.23 | 41,733 | -0.34(-1.10%) |
Jan 31, 2024 | 30.20 | 30.58 | 30.12 | 30.57 | 9,056 | +0.22(+0.71%) |
Jan 30, 2024 | 30.30 | 30.40 | 30.30 | 30.35 | 6,073 | -0.05(-0.16%) |
Jan 29, 2024 | 30.52 | 30.60 | 30.37 | 30.40 | 28,982 | +0.10(+0.33%) |
Jan 26, 2024 | 30.25 | 30.30 | 30.21 | 30.30 | 13,961 | -0.07(-0.23%) |
Jan 25, 2024 | 30.18 | 30.44 | 30.18 | 30.37 | 19,033 | +0.23(+0.76%) |
Jan 24, 2024 | 29.87 | 30.14 | 29.82 | 30.14 | 17,070 | -0.16(-0.53%) |
Jan 23, 2024 | 30.21 | 30.42 | 30.21 | 30.30 | 20,443 | +0.21(+0.68%) |
Jan 22, 2024 | 30.08 | 30.11 | 30.01 | 30.09 | 20,974 | +0.08(+0.27%) |
Jan 19, 2024 | 30.14 | 30.17 | 30.01 | 30.02 | 13,750 | -0.14(-0.48%) |
Jan 18, 2024 | 30.19 | 30.26 | 30.15 | 30.16 | 9,780 | +0.07(+0.23%) |
Jan 17, 2024 | 30.21 | 30.27 | 30.09 | 30.09 | 27,223 | -0.05(-0.17%) |
Jan 16, 2024 | 30.05 | 30.15 | 30.02 | 30.14 | 28,346 | +0.45(+1.52%) |
Jan 12, 2024 | 29.56 | 29.69 | 29.48 | 29.69 | 8,362 | +0.12(+0.41%) |
Jan 11, 2024 | 29.66 | 29.78 | 29.57 | 29.57 | 59,571 | -0.01(-0.04%) |
Jan 10, 2024 | 29.75 | 29.75 | 29.55 | 29.58 | 6,643 | -0.19(-0.63%) |
Jan 09, 2024 | 29.67 | 29.84 | 29.67 | 29.77 | 6,672 | +0.14(+0.49%) |
Jan 08, 2024 | 29.61 | 29.64 | 29.53 | 29.63 | 10,335 | -0.07(-0.25%) |
Jan 05, 2024 | 29.65 | 29.71 | 29.39 | 29.70 | 31,733 | +0.04(+0.13%) |
Jan 04, 2024 | 29.60 | 29.67 | 29.56 | 29.66 | 10,973 | -0.14(-0.47%) |
Jan 03, 2024 | 29.82 | 29.90 | 29.71 | 29.80 | 40,873 | +0.12(+0.40%) |