Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 30.45 | 30.48 | 30.42 | 30.42 | 1,969 | +0.08(+0.26%) |
May 15, 2024 | 30.32 | 30.37 | 30.30 | 30.34 | 5,704 | +0.17(+0.58%) |
May 14, 2024 | 30.13 | 30.17 | 30.13 | 30.17 | 746 | +0.04(+0.12%) |
May 13, 2024 | 30.28 | 30.28 | 30.13 | 30.13 | 5,619 | -0.19(-0.62%) |
May 10, 2024 | 30.33 | 30.35 | 30.32 | 30.32 | 1,679 | +0.09(+0.30%) |
May 09, 2024 | 29.98 | 30.23 | 29.98 | 30.23 | 674 | +0.26(+0.87%) |
May 08, 2024 | 29.91 | 30.00 | 29.91 | 29.97 | 11,612 | -0.00(-0.02%) |
May 07, 2024 | 29.87 | 29.97 | 29.87 | 29.97 | 955 | +0.22(+0.76%) |
May 06, 2024 | 29.63 | 29.75 | 29.62 | 29.75 | 4,157 | +0.29(+0.98%) |
May 03, 2024 | 29.25 | 29.47 | 29.25 | 29.46 | 3,507 | +0.20(+0.67%) |
May 02, 2024 | 29.20 | 29.32 | 29.20 | 29.26 | 7,508 | +0.06(+0.20%) |
May 01, 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 2,330 | -0.05(-0.19%) |
Apr 30, 2024 | 29.44 | 29.50 | 29.25 | 29.26 | 1,523 | -0.31(-1.05%) |
Apr 29, 2024 | 29.57 | 29.57 | 29.52 | 29.57 | 2,621 | +0.02(+0.08%) |
Apr 26, 2024 | 29.58 | 29.58 | 29.55 | 29.55 | 923 | -0.04(-0.14%) |
Apr 25, 2024 | 29.40 | 29.59 | 29.40 | 29.59 | 1,213 | -0.10(-0.34%) |
Apr 24, 2024 | 29.63 | 29.69 | 29.54 | 29.69 | 2,295 | +0.12(+0.41%) |
Apr 23, 2024 | 29.53 | 29.57 | 29.53 | 29.57 | 1,251 | +0.22(+0.75%) |
Apr 22, 2024 | 29.32 | 29.39 | 29.32 | 29.35 | 2,096 | +0.14(+0.47%) |
Apr 19, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 197 | +0.11(+0.38%) |
Apr 18, 2024 | 29.23 | 29.34 | 29.07 | 29.10 | 2,321 | -0.10(-0.34%) |
Apr 17, 2024 | 29.18 | 29.20 | 29.17 | 29.20 | 1,909 | -0.04(-0.14%) |
Apr 16, 2024 | 29.21 | 29.32 | 29.19 | 29.24 | 1,920 | +0.02(+0.06%) |
Apr 15, 2024 | 29.71 | 29.71 | 29.20 | 29.22 | 2,310 | -0.20(-0.69%) |
Apr 12, 2024 | 29.55 | 29.57 | 29.37 | 29.43 | 1,308 | -0.29(-0.99%) |
Apr 11, 2024 | 29.59 | 29.73 | 29.59 | 29.72 | 3,731 | -0.10(-0.33%) |
Apr 10, 2024 | 29.88 | 29.88 | 29.77 | 29.82 | 5,329 | -0.21(-0.71%) |
Apr 09, 2024 | 29.92 | 30.03 | 29.90 | 30.03 | 4,718 | -0.12(-0.41%) |
Apr 08, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 2,760 | -0.07(-0.24%) |
Apr 05, 2024 | 30.07 | 30.27 | 30.07 | 30.23 | 5,141 | +0.34(+1.14%) |
Apr 04, 2024 | 30.39 | 30.41 | 29.87 | 29.89 | 4,911 | -0.35(-1.16%) |
Apr 03, 2024 | 30.06 | 30.29 | 30.06 | 30.24 | 4,396 | +0.08(+0.26%) |
Apr 02, 2024 | 30.20 | 30.20 | 30.11 | 30.16 | 1,301 | -0.19(-0.63%) |
Apr 01, 2024 | 30.45 | 30.45 | 30.31 | 30.35 | 8,927 | -0.21(-0.68%) |
Mar 28, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 812 | +0.07(+0.22%) |
Mar 27, 2024 | 30.38 | 30.49 | 30.32 | 30.49 | 766 | +0.34(+1.14%) |
Mar 26, 2024 | 30.16 | 30.23 | 30.15 | 30.15 | 3,394 | +0.02(+0.08%) |
Mar 25, 2024 | 30.21 | 30.21 | 30.11 | 30.12 | 2,023 | -0.16(-0.54%) |
Mar 22, 2024 | 30.48 | 30.48 | 30.29 | 30.29 | 1,438 | -0.12(-0.38%) |
Mar 21, 2024 | 30.39 | 30.43 | 30.39 | 30.41 | 2,417 | +0.16(+0.53%) |
Mar 20, 2024 | 30.14 | 30.24 | 30.13 | 30.24 | 4,808 | +0.16(+0.54%) |
Mar 19, 2024 | 29.92 | 30.08 | 29.92 | 30.08 | 3,803 | +0.26(+0.87%) |
Mar 18, 2024 | 29.90 | 29.93 | 29.82 | 29.82 | 5,120 | +0.05(+0.15%) |
Mar 15, 2024 | 29.79 | 29.79 | 29.78 | 29.78 | 1,038 | -0.01(-0.04%) |
Mar 14, 2024 | 29.85 | 29.85 | 29.70 | 29.79 | 6,042 | -0.06(-0.20%) |
Mar 13, 2024 | 29.81 | 29.87 | 29.81 | 29.85 | 2,718 | +0.02(+0.07%) |
Mar 12, 2024 | 29.82 | 29.84 | 29.81 | 29.83 | 2,894 | +0.21(+0.70%) |
Mar 11, 2024 | 29.52 | 29.62 | 29.52 | 29.62 | 192 | -0.06(-0.19%) |
Mar 08, 2024 | 29.79 | 29.79 | 29.64 | 29.68 | 1,497 | -0.10(-0.34%) |
Mar 07, 2024 | 29.70 | 29.78 | 29.67 | 29.78 | 4,727 | +0.16(+0.56%) |
Mar 06, 2024 | 29.69 | 29.69 | 29.55 | 29.62 | 5,556 | +0.16(+0.53%) |
Mar 05, 2024 | 29.66 | 29.66 | 29.35 | 29.46 | 55,729 | -0.13(-0.44%) |
Mar 04, 2024 | 29.60 | 29.62 | 29.58 | 29.59 | 1,160 | +0.03(+0.11%) |