Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.49 | 31.55 | 31.49 | 31.55 | 3,185 | +0.27(+0.85%) |
May 23, 2024 | 31.47 | 31.55 | 31.24 | 31.28 | 7,296 | -0.21(-0.67%) |
May 22, 2024 | 31.53 | 31.58 | 31.45 | 31.49 | 1,578 | -0.25(-0.79%) |
May 21, 2024 | 31.77 | 31.77 | 31.74 | 31.74 | 1,374 | -0.08(-0.25%) |
May 20, 2024 | 31.77 | 31.92 | 31.77 | 31.82 | 2,317 | +0.02(+0.06%) |
May 17, 2024 | 31.63 | 31.81 | 31.63 | 31.80 | 2,872 | +0.12(+0.38%) |
May 16, 2024 | 31.80 | 31.80 | 31.68 | 31.68 | 971 | -0.14(-0.44%) |
May 15, 2024 | 31.71 | 31.82 | 31.71 | 31.82 | 2,014 | +0.34(+1.08%) |
May 14, 2024 | 31.39 | 31.50 | 31.37 | 31.48 | 2,051 | +0.11(+0.35%) |
May 13, 2024 | 31.36 | 31.38 | 31.32 | 31.37 | 1,548 | +0.02(+0.06%) |
May 10, 2024 | 31.35 | 31.38 | 31.29 | 31.35 | 3,212 | +0.06(+0.19%) |
May 09, 2024 | 31.16 | 31.29 | 31.16 | 31.29 | 1,744 | +0.26(+0.83%) |
May 08, 2024 | 30.98 | 31.03 | 30.96 | 31.03 | 1,890 | +0.00(+0.01%) |
May 07, 2024 | 31.06 | 31.12 | 30.98 | 31.03 | 3,097 | +0.02(+0.08%) |
May 06, 2024 | 31.04 | 31.04 | 30.94 | 31.01 | 10,100 | +0.22(+0.73%) |
May 03, 2024 | 30.75 | 30.78 | 30.73 | 30.78 | 1,339 | +0.25(+0.82%) |
May 02, 2024 | 30.34 | 30.53 | 30.34 | 30.53 | 1,169 | +0.44(+1.47%) |
May 01, 2024 | 30.03 | 30.16 | 27.36 | 30.09 | 4,345 | -0.00(-0.02%) |
Apr 30, 2024 | 30.41 | 30.41 | 30.09 | 30.09 | 4,532 | -0.43(-1.40%) |
Apr 29, 2024 | 30.53 | 30.53 | 30.52 | 30.52 | 2,460 | +0.14(+0.45%) |
Apr 26, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 336 | +0.20(+0.67%) |
Apr 25, 2024 | 29.89 | 30.21 | 29.89 | 30.18 | 4,920 | -0.10(-0.33%) |
Apr 24, 2024 | 30.33 | 30.35 | 30.20 | 30.28 | 5,394 | -0.11(-0.36%) |
Apr 23, 2024 | 30.32 | 30.46 | 30.32 | 30.39 | 4,492 | +0.23(+0.76%) |
Apr 22, 2024 | 29.98 | 30.21 | 29.98 | 30.16 | 2,465 | +0.38(+1.27%) |
Apr 19, 2024 | 29.81 | 29.88 | 29.79 | 29.79 | 6,084 | +0.04(+0.13%) |
Apr 18, 2024 | 29.73 | 29.88 | 29.66 | 29.75 | 12,487 | +0.01(+0.03%) |
Apr 17, 2024 | 29.74 | 29.75 | 29.63 | 29.74 | 4,215 | +0.03(+0.10%) |
Apr 16, 2024 | 29.69 | 29.81 | 29.67 | 29.71 | 6,794 | -0.37(-1.22%) |
Apr 15, 2024 | 30.42 | 30.42 | 30.03 | 30.07 | 6,810 | -0.03(-0.10%) |
Apr 12, 2024 | 30.24 | 30.24 | 30.10 | 30.10 | 2,047 | -0.51(-1.66%) |
Apr 11, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 118 | +0.08(+0.27%) |
Apr 10, 2024 | 30.55 | 30.55 | 30.48 | 30.53 | 1,192 | -0.47(-1.50%) |
Apr 09, 2024 | 31.07 | 31.08 | 30.91 | 31.00 | 4,729 | -0.06(-0.19%) |
Apr 08, 2024 | 31.03 | 31.06 | 31.03 | 31.06 | 406 | +0.17(+0.55%) |
Apr 05, 2024 | 30.85 | 30.90 | 30.85 | 30.88 | 456 | +0.16(+0.51%) |
Apr 04, 2024 | 31.15 | 31.15 | 30.73 | 30.73 | 5,337 | -0.29(-0.93%) |
Apr 03, 2024 | 30.80 | 31.03 | 30.80 | 31.02 | 2,528 | +0.19(+0.61%) |
Apr 02, 2024 | 30.79 | 30.83 | 30.74 | 30.83 | 2,314 | -0.17(-0.56%) |
Apr 01, 2024 | 30.92 | 31.00 | 30.91 | 31.00 | 926 | -0.14(-0.45%) |
Mar 28, 2024 | 31.17 | 31.18 | 31.14 | 31.14 | 8,293 | -0.09(-0.29%) |
Mar 27, 2024 | 31.14 | 31.23 | 31.14 | 31.23 | 2,156 | +0.17(+0.54%) |
Mar 26, 2024 | 31.08 | 31.10 | 31.07 | 31.07 | 832 | +0.09(+0.29%) |
Mar 25, 2024 | 30.98 | 31.09 | 30.98 | 30.98 | 3,954 | -0.09(-0.30%) |
Mar 22, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 190 | -0.07(-0.24%) |
Mar 21, 2024 | 31.21 | 31.21 | 31.13 | 31.14 | 4,807 | -0.07(-0.24%) |
Mar 20, 2024 | 30.89 | 31.22 | 30.89 | 31.22 | 1,460 | +0.39(+1.27%) |
Mar 19, 2024 | 30.74 | 30.85 | 30.74 | 30.83 | 4,585 | +0.02(+0.06%) |
Mar 18, 2024 | 30.78 | 30.82 | 30.78 | 30.81 | 867 | +0.03(+0.10%) |
Mar 15, 2024 | 30.89 | 30.89 | 30.71 | 30.78 | 3,142 | -0.06(-0.19%) |
Mar 14, 2024 | 30.83 | 30.84 | 30.70 | 30.84 | 4,927 | -0.18(-0.58%) |
Mar 13, 2024 | 30.96 | 31.09 | 30.96 | 31.02 | 4,875 | -0.01(-0.03%) |
Mar 12, 2024 | 30.74 | 31.03 | 30.74 | 31.03 | 5,613 | +0.25(+0.81%) |
Mar 11, 2024 | 30.77 | 30.83 | 30.65 | 30.78 | 3,947 | -0.18(-0.57%) |
Mar 08, 2024 | 31.13 | 31.13 | 30.92 | 30.95 | 2,199 | -0.08(-0.25%) |
Mar 07, 2024 | 30.90 | 31.03 | 30.84 | 31.03 | 4,216 | +0.32(+1.03%) |
Mar 06, 2024 | 30.77 | 30.77 | 30.64 | 30.72 | 785 | +0.37(+1.22%) |
Mar 05, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 2,062 | -0.01(-0.05%) |
Mar 04, 2024 | 30.36 | 30.40 | 30.31 | 30.36 | 1,657 | -0.07(-0.23%) |