Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 221 | +0.14(+0.47%) |
May 23, 2024 | 30.85 | 30.86 | 30.59 | 30.59 | 1,856 | -0.29(-0.95%) |
May 22, 2024 | 30.97 | 31.07 | 30.84 | 30.88 | 3,235 | -0.43(-1.36%) |
May 21, 2024 | 31.29 | 31.30 | 31.28 | 31.30 | 2,185 | -0.09(-0.28%) |
May 20, 2024 | 31.33 | 31.51 | 31.33 | 31.39 | 1,334 | +0.04(+0.12%) |
May 17, 2024 | 31.20 | 31.35 | 31.20 | 31.35 | 2,452 | +0.18(+0.58%) |
May 16, 2024 | 31.17 | 31.30 | 31.17 | 31.17 | 4,657 | -0.15(-0.49%) |
May 15, 2024 | 31.33 | 31.36 | 31.29 | 31.32 | 10,311 | -0.07(-0.21%) |
May 14, 2024 | 31.28 | 31.39 | 31.28 | 31.39 | 4,672 | +0.17(+0.55%) |
May 13, 2024 | 31.29 | 31.32 | 31.19 | 31.22 | 2,996 | -0.01(-0.04%) |
May 10, 2024 | 31.25 | 31.25 | 31.23 | 31.23 | 374 | +0.02(+0.05%) |
May 09, 2024 | 31.15 | 31.22 | 31.15 | 31.22 | 841 | +0.31(+1.00%) |
May 08, 2024 | 30.72 | 30.91 | 30.72 | 30.91 | 504 | -0.03(-0.09%) |
May 07, 2024 | 30.97 | 30.99 | 30.94 | 30.94 | 16,479 | +0.14(+0.46%) |
May 06, 2024 | 30.72 | 30.80 | 30.72 | 30.80 | 1,664 | +0.26(+0.85%) |
May 03, 2024 | 30.41 | 30.53 | 30.41 | 30.53 | 20,905 | +0.21(+0.68%) |
May 02, 2024 | 30.29 | 30.38 | 30.28 | 30.33 | 1,088 | +0.25(+0.83%) |
May 01, 2024 | 30.07 | 30.35 | 30.00 | 30.08 | 3,402 | -0.20(-0.66%) |
Apr 30, 2024 | 30.54 | 30.58 | 30.28 | 30.28 | 1,038 | -0.52(-1.70%) |
Apr 29, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 2,021 | +0.19(+0.61%) |
Apr 26, 2024 | 30.56 | 30.66 | 30.56 | 30.62 | 4,262 | +0.12(+0.38%) |
Apr 25, 2024 | 30.32 | 30.50 | 30.32 | 30.50 | 4,176 | -0.09(-0.29%) |
Apr 24, 2024 | 30.50 | 30.59 | 30.50 | 30.59 | 1,203 | +0.04(+0.13%) |
Apr 23, 2024 | 30.38 | 30.59 | 30.23 | 30.55 | 838 | +0.16(+0.54%) |
Apr 22, 2024 | 30.28 | 30.40 | 30.23 | 30.39 | 1,639 | +0.15(+0.51%) |
Apr 19, 2024 | 30.28 | 30.32 | 30.23 | 30.23 | 1,504 | +0.24(+0.81%) |
Apr 18, 2024 | 30.11 | 30.11 | 29.98 | 29.99 | 766 | +0.01(+0.04%) |
Apr 17, 2024 | 30.04 | 30.07 | 29.98 | 29.98 | 2,008 | +0.01(+0.04%) |
Apr 16, 2024 | 29.84 | 30.02 | 29.81 | 29.96 | 2,158 | -0.25(-0.82%) |
Apr 15, 2024 | 30.56 | 30.56 | 30.14 | 30.21 | 3,524 | -0.21(-0.69%) |
Apr 12, 2024 | 30.88 | 30.88 | 30.41 | 30.42 | 894 | -0.37(-1.20%) |
Apr 11, 2024 | 30.56 | 30.79 | 30.56 | 30.79 | 6,719 | -0.04(-0.13%) |
Apr 10, 2024 | 31.07 | 31.07 | 30.65 | 30.83 | 9,697 | -0.31(-1.01%) |
Apr 09, 2024 | 31.01 | 31.15 | 31.01 | 31.15 | 711 | +0.06(+0.18%) |
Apr 08, 2024 | 31.05 | 31.15 | 31.05 | 31.09 | 642 | +0.12(+0.38%) |
Apr 05, 2024 | 30.70 | 31.01 | 30.70 | 30.97 | 24,693 | +0.17(+0.56%) |
Apr 04, 2024 | 31.18 | 31.18 | 30.77 | 30.80 | 2,615 | -0.16(-0.52%) |
Apr 03, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 187 | +0.18(+0.60%) |
Apr 02, 2024 | 30.72 | 30.78 | 30.60 | 30.78 | 1,414 | +0.09(+0.30%) |
Apr 01, 2024 | 30.66 | 30.70 | 30.63 | 30.68 | 1,830 | -0.04(-0.13%) |
Mar 28, 2024 | 30.57 | 30.77 | 30.57 | 30.72 | 4,581 | +0.22(+0.73%) |
Mar 27, 2024 | 30.19 | 30.50 | 30.19 | 30.50 | 6,809 | +0.38(+1.25%) |
Mar 26, 2024 | 30.23 | 30.23 | 30.12 | 30.12 | 1,852 | -0.14(-0.46%) |
Mar 25, 2024 | 30.35 | 30.35 | 30.26 | 30.26 | 8,523 | -0.01(-0.04%) |
Mar 22, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 897 | -0.16(-0.51%) |
Mar 21, 2024 | 30.42 | 30.43 | 30.40 | 30.43 | 1,015 | +0.16(+0.54%) |
Mar 20, 2024 | 30.01 | 30.26 | 29.98 | 30.26 | 950 | +0.31(+1.03%) |
Mar 19, 2024 | 29.83 | 29.96 | 29.83 | 29.96 | 1,169 | +0.14(+0.46%) |
Mar 18, 2024 | 29.79 | 29.86 | 29.77 | 29.82 | 3,486 | +0.10(+0.33%) |
Mar 15, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 446 | +0.14(+0.47%) |
Mar 14, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 133 | -0.22(-0.73%) |
Mar 13, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 116 | +0.22(+0.75%) |
Mar 12, 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 860 | +0.15(+0.50%) |
Mar 11, 2024 | 29.38 | 29.44 | 29.27 | 29.43 | 1,964 | -0.03(-0.11%) |
Mar 08, 2024 | 29.59 | 29.59 | 29.45 | 29.46 | 2,115 | -0.11(-0.38%) |
Mar 07, 2024 | 29.67 | 29.76 | 29.53 | 29.57 | 238,316 | +0.18(+0.63%) |
Mar 06, 2024 | 29.37 | 29.49 | 29.30 | 29.39 | 1,028 | +0.20(+0.67%) |
Mar 05, 2024 | 29.33 | 29.33 | 29.19 | 29.19 | 776 | -0.29(-1.00%) |
Mar 04, 2024 | 29.55 | 29.55 | 29.49 | 29.49 | 1,027 | -0.00(-0.00%) |