Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 32.71 | 32.72 | 32.66 | 32.72 | 846 | -0.24(-0.73%) |
May 21, 2024 | 32.90 | 32.96 | 32.90 | 32.96 | 6,402 | -0.01(-0.04%) |
May 20, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 66 | +0.07(+0.22%) |
May 17, 2024 | 32.90 | 32.90 | 32.88 | 32.90 | 5,216 | -0.06(-0.18%) |
May 16, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 314 | -0.21(-0.63%) |
May 15, 2024 | 33.16 | 33.17 | 33.16 | 33.17 | 524 | +0.21(+0.64%) |
May 14, 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 781 | +0.24(+0.73%) |
May 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 3 | +0.02(+0.06%) |
May 10, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | -0.01(-0.04%) |
May 09, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 1 | +0.39(+1.20%) |
May 08, 2024 | 32.30 | 32.32 | 32.30 | 32.32 | 214 | -0.10(-0.31%) |
May 07, 2024 | 32.57 | 32.57 | 32.42 | 32.42 | 345 | +0.12(+0.38%) |
May 06, 2024 | 32.23 | 32.30 | 32.23 | 32.30 | 212 | +0.38(+1.19%) |
May 03, 2024 | 31.84 | 31.92 | 31.78 | 31.92 | 2,497 | +0.33(+1.03%) |
May 02, 2024 | 31.37 | 31.59 | 31.32 | 31.59 | 563 | +0.26(+0.84%) |
May 01, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 108 | +0.15(+0.48%) |
Apr 30, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 96 | -0.58(-1.83%) |
Apr 29, 2024 | 31.58 | 31.84 | 31.58 | 31.76 | 2,733 | +0.10(+0.32%) |
Apr 26, 2024 | 31.60 | 31.66 | 31.60 | 31.66 | 548 | +0.17(+0.53%) |
Apr 25, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | -0.25(-0.78%) |
Apr 24, 2024 | 31.79 | 31.79 | 31.74 | 31.74 | 210 | +0.10(+0.31%) |
Apr 23, 2024 | 31.66 | 31.66 | 31.64 | 31.64 | 2,724 | +0.40(+1.29%) |
Apr 22, 2024 | 31.09 | 31.24 | 31.09 | 31.24 | 264 | +0.25(+0.80%) |
Apr 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +0.18(+0.57%) |
Apr 18, 2024 | 31.03 | 31.03 | 30.81 | 30.82 | 2,310 | -0.07(-0.22%) |
Apr 17, 2024 | 31.02 | 31.02 | 30.89 | 30.89 | 2,889 | -0.19(-0.61%) |
Apr 16, 2024 | 31.15 | 31.16 | 31.08 | 31.08 | 616 | -0.18(-0.57%) |
Apr 15, 2024 | 31.50 | 31.50 | 31.26 | 31.26 | 177 | -0.28(-0.88%) |
Apr 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 390 | -0.54(-1.67%) |
Apr 11, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | -0.02(-0.06%) |
Apr 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 195 | -0.63(-1.93%) |
Apr 09, 2024 | 32.56 | 32.72 | 32.56 | 32.72 | 233 | +0.09(+0.29%) |
Apr 08, 2024 | 32.63 | 32.68 | 32.63 | 32.63 | 767 | +0.12(+0.36%) |
Apr 05, 2024 | 32.41 | 32.53 | 32.41 | 32.51 | 4,703 | +0.23(+0.70%) |
Apr 04, 2024 | 32.86 | 32.89 | 32.29 | 32.29 | 800 | -0.34(-1.03%) |
Apr 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 79 | +0.14(+0.42%) |
Apr 02, 2024 | 32.47 | 32.49 | 32.38 | 32.49 | 1,146 | -0.43(-1.31%) |