Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 100 | +0.41(+1.36%) |
May 30, 2024 | 30.37 | 30.37 | 30.33 | 30.33 | 408 | +0.18(+0.60%) |
May 29, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 163 | -0.19(-0.62%) |
May 28, 2024 | 30.54 | 30.54 | 30.34 | 30.34 | 1,459 | -0.25(-0.82%) |
May 24, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 100 | +0.07(+0.22%) |
May 23, 2024 | 30.95 | 30.95 | 30.50 | 30.52 | 640 | -0.40(-1.28%) |
May 22, 2024 | 30.83 | 30.92 | 30.83 | 30.92 | 525 | -0.02(-0.05%) |
May 21, 2024 | 30.85 | 30.93 | 30.85 | 30.93 | 530 | +0.13(+0.41%) |
May 20, 2024 | 30.83 | 30.89 | 30.81 | 30.81 | 501 | -0.04(-0.13%) |
May 17, 2024 | 30.89 | 30.89 | 30.78 | 30.85 | 634 | -0.05(-0.17%) |
May 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 4 | -0.07(-0.21%) |
May 15, 2024 | 30.81 | 30.96 | 30.81 | 30.96 | 541 | +0.24(+0.78%) |
May 14, 2024 | 30.51 | 30.73 | 30.51 | 30.73 | 353 | +0.18(+0.60%) |
May 13, 2024 | 30.51 | 30.55 | 30.47 | 30.54 | 2,048 | +0.14(+0.46%) |
May 10, 2024 | 30.45 | 30.45 | 30.40 | 30.40 | 167 | -0.01(-0.03%) |
May 09, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 12 | +0.29(+0.96%) |
May 08, 2024 | 30.26 | 30.26 | 30.12 | 30.12 | 288 | -0.05(-0.18%) |
May 07, 2024 | 30.13 | 30.17 | 30.13 | 30.17 | 5,296 | +0.21(+0.69%) |
May 06, 2024 | 29.89 | 29.96 | 29.89 | 29.96 | 171 | +0.14(+0.47%) |
May 03, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 100 | +0.20(+0.67%) |
May 02, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 5 | +0.03(+0.12%) |
May 01, 2024 | 29.60 | 29.66 | 29.59 | 29.59 | 455 | +0.24(+0.81%) |
Apr 30, 2024 | 29.41 | 29.49 | 29.36 | 29.36 | 359 | -0.14(-0.46%) |
Apr 29, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 16 | +0.02(+0.07%) |
Apr 26, 2024 | 29.46 | 29.47 | 29.46 | 29.47 | 237 | +0.20(+0.69%) |
Apr 25, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28 | -0.08(-0.28%) |
Apr 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 1,023 | +0.02(+0.06%) |
Apr 23, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 7 | +0.30(+1.04%) |
Apr 22, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 23 | +0.23(+0.79%) |
Apr 19, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 100 | +0.11(+0.40%) |
Apr 18, 2024 | 28.67 | 28.69 | 28.67 | 28.69 | 100 | -0.05(-0.17%) |
Apr 17, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 1 | +0.04(+0.15%) |
Apr 16, 2024 | 28.82 | 28.82 | 28.69 | 28.70 | 959 | +0.14(+0.48%) |
Apr 15, 2024 | 28.88 | 28.88 | 28.56 | 28.56 | 330 | -0.31(-1.06%) |
Apr 12, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 100 | -0.38(-1.29%) |
Apr 11, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 66 | +0.08(+0.29%) |
Apr 10, 2024 | 29.27 | 29.27 | 29.16 | 29.16 | 1,570 | -0.32(-1.09%) |
Apr 09, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 71 | +0.08(+0.26%) |
Apr 08, 2024 | 29.33 | 29.46 | 29.33 | 29.40 | 1,239 | +0.03(+0.10%) |
Apr 05, 2024 | 29.30 | 29.38 | 29.30 | 29.38 | 304 | +0.17(+0.57%) |
Apr 04, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 60 | -0.27(-0.93%) |
Apr 03, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 6 | -0.03(-0.09%) |
Apr 02, 2024 | 29.62 | 29.62 | 29.51 | 29.51 | 325 | -0.40(-1.34%) |
Apr 01, 2024 | 30.19 | 30.19 | 29.85 | 29.91 | 1,390 | -0.21(-0.71%) |
Mar 28, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 100 | +0.04(+0.13%) |
Mar 27, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 15 | +0.35(+1.18%) |
Mar 26, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 185 | +0.11(+0.36%) |
Mar 25, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 114 | -0.04(-0.14%) |
Mar 22, 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 415 | -0.12(-0.41%) |
Mar 21, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 50 | -0.06(-0.19%) |
Mar 20, 2024 | 29.86 | 29.86 | 29.85 | 29.85 | 106 | +0.05(+0.17%) |
Mar 19, 2024 | 29.75 | 29.80 | 29.75 | 29.80 | 313 | +0.14(+0.47%) |
Mar 18, 2024 | 29.82 | 29.82 | 29.66 | 29.66 | 225 | +0.03(+0.11%) |
Mar 15, 2024 | 29.78 | 29.78 | 29.63 | 29.63 | 386 | -0.23(-0.79%) |
Mar 14, 2024 | 29.91 | 29.92 | 29.87 | 29.87 | 3,357 | -0.08(-0.27%) |
Mar 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 30 | -0.07(-0.24%) |
Mar 12, 2024 | 29.97 | 30.02 | 29.95 | 30.02 | 602 | +0.13(+0.44%) |
Mar 11, 2024 | 29.96 | 29.96 | 29.88 | 29.89 | 650 | +0.06(+0.19%) |
Mar 08, 2024 | 29.91 | 29.91 | 29.83 | 29.83 | 130 | -0.02(-0.06%) |
Mar 07, 2024 | 29.83 | 29.92 | 29.83 | 29.85 | 1,758 | +0.32(+1.10%) |
Mar 06, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 87 | +0.21(+0.73%) |
Mar 05, 2024 | 29.44 | 29.44 | 29.31 | 29.31 | 218 | -0.21(-0.71%) |
Mar 04, 2024 | 29.71 | 29.71 | 29.45 | 29.52 | 1,125 | -0.12(-0.42%) |