Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 31.62 | 31.62 | 31.50 | 31.58 | 7,023 | +0.07(+0.22%) |
May 17, 2024 | 31.51 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 31.85 | 31.85 | 31.50 | 31.51 | 10,243 | -0.23(-0.72%) |
May 15, 2024 | 31.81 | 31.81 | 31.67 | 31.74 | 15,358 | +0.12(+0.38%) |
May 14, 2024 | 31.56 | 31.63 | 31.50 | 31.62 | 37,190 | +0.24(+0.76%) |
May 13, 2024 | 31.57 | 31.58 | 31.37 | 31.38 | 7,157 | -0.02(-0.06%) |
May 10, 2024 | 31.50 | 31.50 | 31.34 | 31.40 | 6,271 | -0.03(-0.10%) |
May 09, 2024 | 31.30 | 31.43 | 31.22 | 31.43 | 23,820 | +0.18(+0.58%) |
May 08, 2024 | 31.12 | 31.25 | 31.12 | 31.25 | 13,484 | -0.08(-0.26%) |
May 07, 2024 | 31.30 | 31.46 | 31.25 | 31.33 | 7,687 | +0.20(+0.64%) |
May 06, 2024 | 31.01 | 31.13 | 31.01 | 31.13 | 11,930 | +0.43(+1.40%) |
May 03, 2024 | 30.65 | 30.76 | 30.65 | 30.70 | 11,099 | +0.28(+0.92%) |
May 02, 2024 | 30.01 | 30.46 | 30.01 | 30.42 | 8,298 | +0.21(+0.70%) |
May 01, 2024 | 30.18 | 30.56 | 30.12 | 30.21 | 11,629 | +0.02(+0.07%) |
Apr 30, 2024 | 30.59 | 30.59 | 30.19 | 30.19 | 21,415 | -0.31(-1.02%) |
Apr 29, 2024 | 30.50 | 30.55 | 30.41 | 30.50 | 14,115 | +0.15(+0.49%) |
Apr 26, 2024 | 30.33 | 30.43 | 30.28 | 30.35 | 11,346 | +0.14(+0.46%) |
Apr 25, 2024 | 30.30 | 30.30 | 30.09 | 30.21 | 11,966 | -0.26(-0.85%) |
Apr 24, 2024 | 30.46 | 30.47 | 30.29 | 30.47 | 7,018 | +0.12(+0.40%) |
Apr 23, 2024 | 30.17 | 30.44 | 30.17 | 30.35 | 14,709 | +0.22(+0.73%) |
Apr 22, 2024 | 30.02 | 30.19 | 29.95 | 30.13 | 12,453 | +0.26(+0.87%) |
Apr 19, 2024 | 29.79 | 29.93 | 29.72 | 29.87 | 12,272 | +0.07(+0.23%) |
Apr 18, 2024 | 30.01 | 30.03 | 29.77 | 29.80 | 13,876 | -0.16(-0.53%) |
Apr 17, 2024 | 30.43 | 30.43 | 29.94 | 29.96 | 10,223 | -0.34(-1.12%) |
Apr 16, 2024 | 30.33 | 30.35 | 30.18 | 30.30 | 9,377 | -0.01(-0.03%) |
Apr 15, 2024 | 30.83 | 30.83 | 30.27 | 30.31 | 9,689 | -0.30(-0.98%) |
Apr 12, 2024 | 30.97 | 30.97 | 30.56 | 30.61 | 20,777 | -0.32(-1.03%) |
Apr 11, 2024 | 30.86 | 30.97 | 30.81 | 30.93 | 7,888 | +0.05(+0.16%) |
Apr 10, 2024 | 31.00 | 31.03 | 30.81 | 30.88 | 17,049 | -0.38(-1.22%) |
Apr 09, 2024 | 31.17 | 31.29 | 31.11 | 31.26 | 5,538 | +0.01(+0.03%) |
Apr 08, 2024 | 31.35 | 31.35 | 31.21 | 31.25 | 5,223 | +0.10(+0.32%) |
Apr 05, 2024 | 31.03 | 31.15 | 31.00 | 31.15 | 11,437 | +0.36(+1.17%) |
Apr 04, 2024 | 31.14 | 31.22 | 30.75 | 30.79 | 18,669 | -0.24(-0.77%) |
Apr 03, 2024 | 31.02 | 31.11 | 30.97 | 31.03 | 7,195 | -0.03(-0.10%) |
Apr 02, 2024 | 31.17 | 31.17 | 30.95 | 31.06 | 12,550 | -0.42(-1.33%) |