Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 30.79 | 30.85 | 30.48 | 30.49 | 12,113 | -0.10(-0.33%) |
May 22, 2024 | 30.65 | 30.65 | 30.51 | 30.59 | 9,127 | -0.04(-0.13%) |
May 21, 2024 | 30.53 | 30.63 | 30.51 | 30.63 | 15,641 | +0.07(+0.22%) |
May 20, 2024 | 30.48 | 30.64 | 30.48 | 30.56 | 12,136 | +0.09(+0.30%) |
May 17, 2024 | 30.53 | 30.53 | 30.35 | 30.47 | 22,927 | -0.01(-0.03%) |
May 16, 2024 | 30.54 | 30.57 | 30.48 | 30.48 | 24,084 | +0.00(+0.00%) |
May 15, 2024 | 30.29 | 30.52 | 30.29 | 30.48 | 23,229 | +0.20(+0.66%) |
May 14, 2024 | 30.14 | 30.29 | 30.14 | 30.28 | 10,336 | +0.18(+0.60%) |
May 13, 2024 | 30.14 | 30.14 | 30.08 | 30.10 | 9,030 | -0.04(-0.13%) |
May 10, 2024 | 30.15 | 30.16 | 30.06 | 30.14 | 7,132 | +0.13(+0.43%) |
May 09, 2024 | 29.93 | 30.11 | 29.93 | 30.01 | 10,579 | -0.05(-0.17%) |
May 08, 2024 | 29.97 | 30.07 | 29.97 | 30.06 | 6,246 | -0.02(-0.07%) |
May 07, 2024 | 30.08 | 30.09 | 29.95 | 30.08 | 16,045 | +0.12(+0.40%) |
May 06, 2024 | 29.89 | 30.05 | 29.87 | 29.96 | 10,628 | +0.17(+0.57%) |
May 03, 2024 | 29.73 | 29.89 | 29.69 | 29.79 | 18,668 | +0.31(+1.05%) |
May 02, 2024 | 29.43 | 29.49 | 29.17 | 29.49 | 492,292 | +0.27(+0.92%) |
May 01, 2024 | 29.29 | 29.76 | 29.15 | 29.22 | 13,751 | -0.13(-0.44%) |
Apr 30, 2024 | 29.66 | 29.67 | 29.34 | 29.35 | 24,735 | -0.36(-1.21%) |
Apr 29, 2024 | 29.74 | 29.74 | 29.59 | 29.70 | 13,559 | +0.10(+0.34%) |
Apr 26, 2024 | 29.36 | 29.66 | 29.36 | 29.60 | 20,014 | +0.32(+1.09%) |
Apr 25, 2024 | 29.00 | 29.34 | 28.90 | 29.29 | 16,716 | -0.11(-0.37%) |
Apr 24, 2024 | 29.53 | 29.53 | 29.24 | 29.40 | 29,143 | +0.07(+0.24%) |
Apr 23, 2024 | 29.13 | 29.37 | 29.13 | 29.33 | 23,723 | +0.42(+1.45%) |
Apr 22, 2024 | 28.81 | 29.11 | 28.70 | 28.91 | 24,308 | +0.23(+0.79%) |
Apr 19, 2024 | 29.21 | 29.22 | 28.62 | 28.68 | 29,991 | -0.64(-2.19%) |
Apr 18, 2024 | 29.54 | 29.58 | 29.28 | 29.33 | 17,713 | -0.08(-0.27%) |
Apr 17, 2024 | 29.84 | 29.86 | 29.41 | 29.41 | 26,788 | -0.39(-1.30%) |
Apr 16, 2024 | 29.78 | 29.89 | 29.72 | 29.79 | 17,259 | +0.02(+0.07%) |
Apr 15, 2024 | 30.37 | 30.37 | 29.66 | 29.77 | 38,349 | -0.34(-1.12%) |
Apr 12, 2024 | 30.19 | 30.29 | 30.01 | 30.11 | 114,174 | -0.33(-1.07%) |
Apr 11, 2024 | 30.23 | 30.46 | 30.10 | 30.44 | 18,215 | +0.32(+1.05%) |
Apr 10, 2024 | 30.08 | 30.14 | 30.01 | 30.12 | 5,433 | -0.14(-0.46%) |
Apr 09, 2024 | 30.31 | 30.31 | 29.97 | 30.26 | 8,694 | +0.06(+0.20%) |
Apr 08, 2024 | 30.14 | 30.27 | 30.08 | 30.20 | 9,419 | +0.13(+0.43%) |
Apr 05, 2024 | 29.88 | 30.23 | 29.87 | 30.07 | 13,948 | +0.17(+0.56%) |
Apr 04, 2024 | 30.43 | 30.46 | 29.90 | 29.90 | 20,239 | -0.30(-0.98%) |
Apr 03, 2024 | 30.10 | 30.37 | 30.10 | 30.20 | 14,048 | +0.01(+0.03%) |
Apr 02, 2024 | 30.21 | 30.21 | 30.04 | 30.19 | 20,286 | -0.12(-0.39%) |
Apr 01, 2024 | 30.36 | 30.42 | 30.28 | 30.31 | 16,291 | -0.04(-0.13%) |
Mar 28, 2024 | 30.34 | 30.37 | 30.29 | 30.35 | 5,052 | +0.06(+0.20%) |
Mar 27, 2024 | 30.29 | 30.43 | 30.21 | 30.29 | 10,497 | +0.03(+0.10%) |
Mar 26, 2024 | 30.41 | 30.41 | 30.26 | 30.26 | 14,909 | -0.01(-0.03%) |
Mar 25, 2024 | 30.06 | 30.35 | 30.06 | 30.27 | 11,778 | -0.11(-0.36%) |
Mar 22, 2024 | 30.34 | 30.41 | 30.26 | 30.38 | 15,625 | +0.04(+0.13%) |
Mar 21, 2024 | 30.34 | 30.48 | 30.26 | 30.34 | 42,378 | +0.18(+0.59%) |
Mar 20, 2024 | 29.95 | 30.24 | 29.89 | 30.16 | 12,122 | +0.20(+0.68%) |
Mar 19, 2024 | 29.71 | 29.98 | 29.71 | 29.96 | 10,742 | +0.12(+0.42%) |
Mar 18, 2024 | 29.86 | 30.05 | 29.81 | 29.83 | 41,650 | +0.19(+0.66%) |
Mar 15, 2024 | 29.73 | 29.82 | 29.56 | 29.64 | 15,394 | -0.32(-1.05%) |
Mar 14, 2024 | 29.98 | 30.09 | 29.87 | 29.95 | 15,807 | -0.15(-0.49%) |
Mar 13, 2024 | 30.10 | 30.22 | 29.99 | 30.10 | 35,665 | +0.00(+0.00%) |
Mar 12, 2024 | 29.90 | 30.19 | 29.90 | 30.10 | 12,612 | +0.27(+0.89%) |
Mar 11, 2024 | 29.81 | 29.93 | 29.76 | 29.83 | 10,550 | -0.13(-0.43%) |
Mar 08, 2024 | 30.25 | 30.33 | 29.88 | 29.96 | 15,608 | -0.24(-0.78%) |
Mar 07, 2024 | 30.03 | 30.24 | 30.03 | 30.20 | 20,252 | +0.28(+0.92%) |
Mar 06, 2024 | 30.01 | 30.03 | 29.83 | 29.92 | 32,649 | +0.13(+0.43%) |
Mar 05, 2024 | 29.89 | 29.95 | 29.66 | 29.79 | 17,703 | -0.26(-0.85%) |
Mar 04, 2024 | 30.09 | 30.21 | 30.05 | 30.05 | 32,212 | -0.15(-0.49%) |