Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.55 | 30.55 | 30.30 | 30.30 | 1,356 | -0.24(-0.79%) |
May 21, 2024 | 30.29 | 30.55 | 30.29 | 30.54 | 1,398 | +0.00(+0.00%) |
May 17, 2024 | 30.54 | 0 | -0.36(-1.17%) | |||
May 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 231 | +0.10(+0.32%) |
May 15, 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 1,743 | +0.30(+0.98%) |
May 14, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 427 | +0.23(+0.76%) |
May 10, 2024 | 30.27 | 0 | +0.14(+0.46%) | |||
May 09, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 4,282 | -0.12(-0.40%) |
May 08, 2024 | 30.19 | 30.25 | 30.19 | 30.25 | 437 | -0.13(-0.43%) |
May 07, 2024 | 30.44 | 30.44 | 30.38 | 30.38 | 3,009 | +0.06(+0.20%) |
May 06, 2024 | 29.85 | 30.32 | 29.85 | 30.32 | 1,152 | +0.66(+2.23%) |
May 03, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 1,287 | +0.28(+0.95%) |
May 02, 2024 | 29.15 | 29.40 | 29.15 | 29.38 | 2,146 | +0.48(+1.66%) |
May 01, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 290 | -0.25(-0.86%) |
Apr 30, 2024 | 29.20 | 29.45 | 29.15 | 29.15 | 6,551 | -0.05(-0.17%) |
Apr 29, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 524 | +0.03(+0.10%) |
Apr 26, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 249 | +0.87(+3.07%) |
Apr 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 1,031 | -0.49(-1.70%) |
Apr 24, 2024 | 28.81 | 28.84 | 28.73 | 28.79 | 2,896 | +0.79(+2.82%) |
Apr 22, 2024 | 28.00 | 28.00 | 216 | +0.13(+0.47%) | ||
Apr 19, 2024 | 28.34 | 28.34 | 27.84 | 27.87 | 1,807 | -0.47(-1.66%) |
Apr 17, 2024 | 28.34 | 99 | -0.33(-1.15%) | |||
Apr 16, 2024 | 28.64 | 28.67 | 28.53 | 28.67 | 1,153 | -0.32(-1.10%) |
Apr 15, 2024 | 29.21 | 29.21 | 28.99 | 28.99 | 1,462 | -0.27(-0.92%) |
Apr 12, 2024 | 29.78 | 29.78 | 29.18 | 29.26 | 1,050 | -0.55(-1.85%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 1,092 | +0.07(+0.24%) |
Apr 10, 2024 | 29.70 | 29.74 | 29.70 | 29.74 | 1,295 | -0.14(-0.47%) |
Apr 09, 2024 | 29.90 | 29.90 | 29.82 | 29.88 | 1,504 | +0.12(+0.40%) |
Apr 08, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 234 | -0.02(-0.07%) |
Apr 05, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 870 | -0.29(-0.96%) |
Apr 04, 2024 | 30.37 | 30.37 | 30.07 | 30.07 | 946 | -0.08(-0.27%) |
Apr 03, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 277 | +0.00(+0.00%) |
Apr 02, 2024 | 30.21 | 30.21 | 30.15 | 30.15 | 261 | -0.47(-1.53%) |
Apr 01, 2024 | 31.08 | 31.08 | 30.60 | 30.62 | 17,287 | -0.31(-1.00%) |
Mar 28, 2024 | 30.93 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 30.87 | 30.93 | 30.80 | 30.93 | 1,706 | -0.11(-0.35%) |
Mar 26, 2024 | 31.23 | 31.23 | 31.04 | 31.04 | 3,307 | +0.00(+0.00%) |
Mar 25, 2024 | 31.06 | 31.06 | 31.04 | 31.04 | 567 | -0.05(-0.16%) |
Mar 22, 2024 | 31.30 | 31.30 | 31.04 | 31.09 | 937 | -0.17(-0.54%) |
Mar 21, 2024 | 31.67 | 31.67 | 31.26 | 31.26 | 2,438 | -0.09(-0.29%) |
Mar 20, 2024 | 30.96 | 31.35 | 30.94 | 31.35 | 2,379 | +0.39(+1.26%) |
Mar 19, 2024 | 30.70 | 30.96 | 30.70 | 30.96 | 964 | +0.02(+0.06%) |
Mar 18, 2024 | 30.88 | 31.19 | 30.88 | 30.94 | 1,414 | +0.19(+0.62%) |
Mar 15, 2024 | 30.66 | 30.81 | 30.65 | 30.75 | 2,129 | +0.16(+0.52%) |
Mar 14, 2024 | 31.21 | 31.21 | 30.59 | 30.59 | 414 | -0.42(-1.35%) |
Mar 13, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 472 | +0.21(+0.68%) |
Mar 12, 2024 | 30.84 | 30.84 | 30.80 | 30.80 | 924 | -0.04(-0.13%) |
Mar 11, 2024 | 31.20 | 31.20 | 30.84 | 30.84 | 1,054 | -0.81(-2.56%) |
Mar 08, 2024 | 31.99 | 32.40 | 31.38 | 31.65 | 3,002 | -0.13(-0.41%) |
Mar 07, 2024 | 31.74 | 31.81 | 31.73 | 31.78 | 620 | +0.45(+1.44%) |
Mar 06, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 520 | +0.66(+2.15%) |
Mar 05, 2024 | 31.00 | 31.00 | 30.67 | 30.67 | 8,778 | -0.56(-1.79%) |
Mar 04, 2024 | 31.11 | 31.23 | 30.93 | 31.23 | 3,992 | +0.58(+1.89%) |