Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 30.32 | 30.33 | 30.16 | 30.23 | 1,686,192 | +0.02(+0.07%) |
May 09, 2024 | 30.07 | 30.21 | 30.00 | 30.21 | 427,269 | +0.17(+0.57%) |
May 08, 2024 | 29.98 | 30.05 | 29.94 | 30.04 | 388,108 | +0.00(+0.00%) |
May 07, 2024 | 30.04 | 30.08 | 29.96 | 30.04 | 314,488 | +0.10(+0.33%) |
May 06, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 384,749 | +0.32(+1.08%) |
May 03, 2024 | 29.69 | 29.69 | 29.47 | 29.62 | 488,762 | +0.26(+0.89%) |
May 02, 2024 | 29.36 | 29.38 | 29.09 | 29.36 | 512,536 | +0.18(+0.62%) |
May 01, 2024 | 29.21 | 29.57 | 29.12 | 29.18 | 515,720 | -0.05(-0.17%) |
Apr 30, 2024 | 29.57 | 29.61 | 29.22 | 29.23 | 444,856 | -0.42(-1.42%) |
Apr 29, 2024 | 29.67 | 29.69 | 29.49 | 29.65 | 403,332 | +0.07(+0.24%) |
Apr 26, 2024 | 29.53 | 29.68 | 29.48 | 29.58 | 429,458 | +0.30(+1.02%) |
Apr 25, 2024 | 29.02 | 29.34 | 28.95 | 29.28 | 510,246 | -0.10(-0.34%) |
Apr 24, 2024 | 29.49 | 29.49 | 29.24 | 29.38 | 452,497 | -0.07(-0.24%) |
Apr 23, 2024 | 29.27 | 29.48 | 29.21 | 29.45 | 383,284 | +0.34(+1.17%) |
Apr 22, 2024 | 29.05 | 29.28 | 28.91 | 29.11 | 370,173 | +0.24(+0.83%) |
Apr 19, 2024 | 29.12 | 29.15 | 28.80 | 28.87 | 664,072 | -0.22(-0.76%) |
Apr 18, 2024 | 29.28 | 29.34 | 29.04 | 29.09 | 479,747 | -0.09(-0.31%) |
Apr 17, 2024 | 29.45 | 29.45 | 29.08 | 29.18 | 750,109 | -0.09(-0.31%) |
Apr 16, 2024 | 29.33 | 29.43 | 29.22 | 29.27 | 454,407 | -0.03(-0.10%) |
Apr 15, 2024 | 29.86 | 29.86 | 29.23 | 29.30 | 494,445 | -0.31(-1.05%) |
Apr 12, 2024 | 29.84 | 29.89 | 29.52 | 29.61 | 332,039 | -0.42(-1.40%) |
Apr 11, 2024 | 29.90 | 30.10 | 29.72 | 30.03 | 260,451 | +0.21(+0.70%) |
Apr 10, 2024 | 29.76 | 29.90 | 29.68 | 29.82 | 586,038 | -0.31(-1.03%) |
Apr 09, 2024 | 30.17 | 30.17 | 29.84 | 30.13 | 400,580 | +0.08(+0.27%) |
Apr 08, 2024 | 30.06 | 30.09 | 29.96 | 30.05 | 474,841 | +0.04(+0.13%) |
Apr 05, 2024 | 29.74 | 30.10 | 29.70 | 30.01 | 418,505 | +0.34(+1.15%) |
Apr 04, 2024 | 30.25 | 30.25 | 29.64 | 29.67 | 660,818 | -0.34(-1.13%) |
Apr 03, 2024 | 29.91 | 30.11 | 29.91 | 30.01 | 867,646 | +0.05(+0.17%) |
Apr 02, 2024 | 29.97 | 29.97 | 29.83 | 29.96 | 403,985 | -0.20(-0.66%) |
Apr 01, 2024 | 30.32 | 30.32 | 30.09 | 30.16 | 440,280 | -0.07(-0.23%) |
Mar 28, 2024 | 30.26 | 30.32 | 30.31 | 30.23 | 408,632 | -0.02(-0.07%) |
Mar 27, 2024 | 30.18 | 30.25 | 30.05 | 30.25 | 361,583 | +0.24(+0.80%) |
Mar 26, 2024 | 30.18 | 30.18 | 29.99 | 30.01 | 610,100 | -0.07(-0.23%) |
Mar 25, 2024 | 30.17 | 30.17 | 30.07 | 30.08 | 396,298 | -0.13(-0.43%) |
Mar 22, 2024 | 30.28 | 30.28 | 30.16 | 30.21 | 1,494,513 | -0.01(-0.03%) |
Mar 21, 2024 | 30.34 | 30.34 | 30.21 | 30.22 | 464,425 | +0.08(+0.27%) |
Mar 20, 2024 | 29.97 | 30.14 | 29.88 | 30.14 | 556,746 | +0.19(+0.63%) |
Mar 19, 2024 | 29.74 | 29.95 | 29.70 | 29.95 | 274,377 | +0.18(+0.60%) |
Mar 18, 2024 | 29.82 | 29.90 | 29.73 | 29.77 | 2,566,319 | +0.18(+0.61%) |
Mar 15, 2024 | 29.61 | 29.74 | 29.55 | 29.59 | 401,123 | -0.27(-0.90%) |
Mar 14, 2024 | 29.96 | 29.99 | 29.69 | 29.86 | 519,381 | -0.04(-0.13%) |
Mar 13, 2024 | 29.99 | 29.99 | 29.82 | 29.90 | 350,522 | -0.05(-0.17%) |
Mar 12, 2024 | 29.79 | 29.97 | 29.67 | 29.95 | 400,470 | +0.28(+0.94%) |
Mar 11, 2024 | 29.60 | 29.70 | 29.51 | 29.67 | 339,716 | -0.02(-0.07%) |
Mar 08, 2024 | 29.87 | 30.03 | 29.65 | 29.69 | 882,272 | -0.11(-0.37%) |
Mar 07, 2024 | 29.72 | 29.84 | 29.66 | 29.80 | 339,905 | +0.28(+0.95%) |
Mar 06, 2024 | 29.56 | 29.64 | 29.46 | 29.52 | 616,623 | +0.14(+0.48%) |
Mar 05, 2024 | 29.63 | 29.63 | 29.25 | 29.38 | 456,249 | -0.31(-1.04%) |
Mar 04, 2024 | 29.63 | 29.77 | 29.63 | 29.69 | 417,504 | +0.01(+0.03%) |