Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 31.56 | 31.56 | 31.09 | 31.14 | 3,364 | -0.14(-0.45%) |
May 17, 2024 | 31.23 | 31.31 | 31.23 | 31.28 | 1,154 | +0.19(+0.61%) |
May 16, 2024 | 31.54 | 31.59 | 31.09 | 31.09 | 1,820 | -0.34(-1.08%) |
May 15, 2024 | 31.70 | 31.70 | 31.35 | 31.43 | 1,823 | -0.24(-0.76%) |
May 14, 2024 | 31.32 | 31.67 | 31.14 | 31.67 | 1,019 | +0.13(+0.43%) |
May 13, 2024 | 31.78 | 31.78 | 31.39 | 31.54 | 7,825 | -0.13(-0.40%) |
May 10, 2024 | 31.61 | 31.67 | 31.61 | 31.66 | 1,326 | -0.19(-0.59%) |
May 09, 2024 | 32.10 | 32.10 | 31.85 | 31.85 | 522 | +0.27(+0.85%) |
May 08, 2024 | 31.62 | 31.62 | 31.58 | 31.58 | 1,227 | -0.17(-0.53%) |
May 07, 2024 | 31.77 | 31.77 | 31.67 | 31.75 | 3,160 | +0.08(+0.26%) |
May 06, 2024 | 31.30 | 31.67 | 31.30 | 31.67 | 2,134 | +0.30(+0.96%) |
May 03, 2024 | 31.38 | 31.42 | 31.37 | 31.37 | 346 | +0.26(+0.84%) |
May 02, 2024 | 31.18 | 31.18 | 31.11 | 31.11 | 591 | +0.80(+2.65%) |
May 01, 2024 | 30.45 | 30.99 | 30.30 | 30.30 | 642 | +0.62(+2.10%) |
Apr 30, 2024 | 30.39 | 30.39 | 29.68 | 29.68 | 697 | -0.65(-2.16%) |
Apr 29, 2024 | 30.54 | 30.54 | 30.30 | 30.33 | 1,265 | +0.12(+0.40%) |
Apr 26, 2024 | 30.01 | 30.23 | 29.84 | 30.21 | 1,064 | +0.93(+3.17%) |
Apr 25, 2024 | 28.74 | 29.28 | 28.74 | 29.28 | 740 | -0.51(-1.72%) |
Apr 24, 2024 | 30.00 | 30.00 | 29.79 | 29.79 | 616 | -0.74(-2.43%) |
Apr 23, 2024 | 30.40 | 30.53 | 30.40 | 30.53 | 959 | +0.36(+1.20%) |
Apr 22, 2024 | 30.10 | 30.17 | 29.85 | 30.17 | 966 | +0.40(+1.33%) |
Apr 19, 2024 | 30.30 | 30.32 | 29.64 | 29.78 | 1,631 | -0.64(-2.11%) |
Apr 18, 2024 | 30.76 | 30.76 | 30.42 | 30.42 | 800 | -0.31(-1.00%) |
Apr 17, 2024 | 31.05 | 31.07 | 30.73 | 30.73 | 1,588 | -0.32(-1.05%) |
Apr 16, 2024 | 30.91 | 31.05 | 30.91 | 31.05 | 1,378 | +0.03(+0.09%) |
Apr 15, 2024 | 31.45 | 31.45 | 31.02 | 31.02 | 1,015 | -0.23(-0.75%) |
Apr 12, 2024 | 31.64 | 31.64 | 31.26 | 31.26 | 613 | -0.38(-1.19%) |
Apr 11, 2024 | 31.30 | 31.73 | 31.30 | 31.63 | 2,227 | +0.34(+1.08%) |
Apr 10, 2024 | 30.76 | 31.30 | 30.76 | 31.30 | 1,378 | +0.08(+0.25%) |
Apr 09, 2024 | 31.29 | 31.29 | 31.12 | 31.22 | 3,441 | +0.04(+0.12%) |
Apr 08, 2024 | 31.28 | 31.28 | 31.18 | 31.18 | 720 | +0.05(+0.16%) |
Apr 05, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 395 | +0.64(+2.11%) |
Apr 04, 2024 | 31.01 | 31.01 | 30.49 | 30.49 | 438 | -0.29(-0.95%) |
Apr 03, 2024 | 30.48 | 30.78 | 30.48 | 30.78 | 595 | +0.22(+0.71%) |
Apr 02, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 13 | +0.01(+0.03%) |
Apr 01, 2024 | 30.60 | 30.60 | 30.50 | 30.55 | 1,056 | -0.04(-0.12%) |
Mar 28, 2024 | 30.46 | 30.62 | 30.46 | 30.59 | 791 | +0.11(+0.35%) |
Mar 27, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 58 | +0.27(+0.88%) |
Mar 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 201 | -0.18(-0.59%) |
Mar 25, 2024 | 30.44 | 30.48 | 30.39 | 30.39 | 1,003 | +0.10(+0.32%) |
Mar 22, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 234 | +0.11(+0.37%) |
Mar 21, 2024 | 30.42 | 30.43 | 30.18 | 30.18 | 15,033 | +0.02(+0.08%) |
Mar 20, 2024 | 29.75 | 30.16 | 29.68 | 30.16 | 26,851 | -0.10(-0.32%) |
Mar 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 1,019 | +0.25(+0.83%) |
Mar 18, 2024 | 30.08 | 30.31 | 30.01 | 30.01 | 2,586 | -0.00(-0.01%) |
Mar 15, 2024 | 30.07 | 30.10 | 30.01 | 30.01 | 24,780 | -0.52(-1.69%) |
Mar 14, 2024 | 30.56 | 30.56 | 30.49 | 30.53 | 3,084 | +0.30(+0.98%) |
Mar 13, 2024 | 30.32 | 30.35 | 30.23 | 30.23 | 5,408 | +0.13(+0.43%) |
Mar 12, 2024 | 30.20 | 30.22 | 30.10 | 30.10 | 8,975 | +0.54(+1.83%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.56 | 29.56 | 2,086 | -0.44(-1.47%) |
Mar 08, 2024 | 30.16 | 30.16 | 30.00 | 30.00 | 711 | -0.17(-0.55%) |
Mar 07, 2024 | 30.03 | 30.16 | 30.03 | 30.16 | 306 | +0.42(+1.40%) |
Mar 06, 2024 | 30.04 | 30.04 | 29.74 | 29.75 | 2,697 | -0.05(-0.17%) |
Mar 05, 2024 | 29.78 | 29.80 | 29.78 | 29.80 | 500 | -0.46(-1.52%) |
Mar 04, 2024 | 30.50 | 30.50 | 30.26 | 30.26 | 1,885 | -0.08(-0.27%) |