Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2024 | 31.80 | 32.21 | 32.12 | 32.21 | 444 | -0.02(-0.06%) |
May 24, 2024 | 32.19 | 32.28 | 32.21 | 32.23 | 32,445 | +0.00(+0.00%) |
May 23, 2024 | 32.19 | 32.25 | 32.23 | 32.23 | 897 | +0.02(+0.05%) |
May 22, 2024 | 32.19 | 32.21 | 32.19 | 32.21 | 565 | -0.03(-0.09%) |
May 21, 2024 | 32.20 | 32.24 | 32.20 | 32.24 | 969 | +0.02(+0.06%) |
May 20, 2024 | 32.21 | 32.22 | 32.22 | 32.22 | 786 | -0.03(-0.10%) |
May 19, 2024 | 32.34 | 32.28 | 32.25 | 32.25 | 25 | +0.06(+0.18%) |
May 17, 2024 | 32.26 | 32.30 | 32.16 | 32.19 | 29,962 | -0.07(-0.23%) |
May 16, 2024 | 32.26 | 32.28 | 32.27 | 32.27 | 1,187 | +0.10(+0.31%) |
May 15, 2024 | 32.17 | 32.18 | 32.16 | 32.17 | 710 | -0.12(-0.37%) |
May 14, 2024 | 32.29 | 32.31 | 32.28 | 32.29 | 1,038 | +0.03(+0.09%) |
May 13, 2024 | 32.27 | 32.26 | 32.25 | 32.26 | 1,250 | +0.01(+0.04%) |
May 12, 2024 | 32.20 | 32.24 | 32.23 | 32.24 | 118 | -0.09(-0.29%) |
May 10, 2024 | 32.26 | 32.34 | 32.17 | 32.34 | 31,795 | +0.05(+0.15%) |
May 09, 2024 | 32.26 | 32.29 | 32.27 | 32.29 | 1,236 | -0.05(-0.17%) |
May 08, 2024 | 32.25 | 32.36 | 32.28 | 32.34 | 833 | +0.08(+0.24%) |
May 07, 2024 | 32.27 | 32.27 | 32.26 | 32.26 | 1,259 | -0.03(-0.08%) |
May 06, 2024 | 32.26 | 32.29 | 32.26 | 32.29 | 737 | -0.01(-0.04%) |
May 05, 2024 | 32.02 | 32.31 | 32.29 | 32.30 | 803 | -0.03(-0.10%) |
May 03, 2024 | 32.37 | 32.44 | 32.28 | 32.33 | 38,344 | -0.07(-0.22%) |
May 02, 2024 | 32.37 | 32.43 | 32.41 | 32.41 | 1,035 | +0.05(+0.16%) |
May 01, 2024 | 32.48 | 32.48 | 32.35 | 32.35 | 1,283 | -0.04(-0.12%) |
Apr 30, 2024 | 32.40 | 32.39 | 32.38 | 32.39 | 1,125 | -0.05(-0.15%) |
Apr 29, 2024 | 32.48 | 32.49 | 32.44 | 32.44 | 829 | -0.11(-0.33%) |
Apr 28, 2024 | 32.51 | 32.56 | 32.53 | 32.55 | 362 | +0.06(+0.20%) |
Apr 26, 2024 | 32.51 | 32.60 | 32.43 | 32.48 | 32,602 | -0.06(-0.18%) |
Apr 25, 2024 | 32.51 | 32.55 | 32.54 | 32.54 | 1,048 | -0.03(-0.10%) |
Apr 24, 2024 | 32.54 | 32.58 | 32.57 | 32.57 | 1,462 | +0.02(+0.05%) |
Apr 23, 2024 | 32.54 | 32.56 | 32.55 | 32.56 | 1,166 | -0.02(-0.05%) |
Apr 22, 2024 | 32.52 | 32.58 | 32.52 | 32.57 | 942 | -0.05(-0.14%) |
Apr 21, 2024 | 32.47 | 32.63 | 32.58 | 32.62 | 1,111 | +0.17(+0.52%) |
Apr 19, 2024 | 32.53 | 33.05 | 32.38 | 32.45 | 35,792 | -0.16(-0.49%) |
Apr 18, 2024 | 32.53 | 32.61 | 32.57 | 32.61 | 1,283 | +0.14(+0.42%) |
Apr 17, 2024 | 32.44 | 32.49 | 32.46 | 32.48 | 1,224 | -0.04(-0.11%) |
Apr 16, 2024 | 32.50 | 32.53 | 32.50 | 32.51 | 1,289 | +0.08(+0.26%) |
Apr 15, 2024 | 32.43 | 32.44 | 32.40 | 32.43 | 1,838 | +0.02(+0.07%) |
Apr 14, 2024 | 32.37 | 32.42 | 32.40 | 32.41 | 920 | +0.05(+0.14%) |
Apr 12, 2024 | 32.29 | 33.04 | 32.26 | 32.36 | 38,316 | -0.08(-0.25%) |
Apr 11, 2024 | 32.29 | 32.44 | 32.32 | 32.44 | 890 | +0.16(+0.48%) |
Apr 10, 2024 | 32.31 | 32.30 | 32.28 | 32.28 | 1,542 | +0.04(+0.12%) |
Apr 09, 2024 | 32.25 | 32.27 | 32.23 | 32.25 | 1,173 | +0.08(+0.26%) |
Apr 08, 2024 | 32.03 | 32.17 | 32.15 | 32.16 | 1,358 | +0.15(+0.46%) |
Apr 07, 2024 | 32.05 | 32.05 | 32.01 | 32.01 | 403 | -0.02(-0.06%) |
Apr 05, 2024 | 31.91 | 32.05 | 31.91 | 32.03 | 34,275 | +0.07(+0.20%) |
Apr 04, 2024 | 31.91 | 31.97 | 31.97 | 31.97 | 1,160 | +0.01(+0.04%) |
Apr 03, 2024 | 31.96 | 31.96 | 31.94 | 31.95 | 1,229 | -0.12(-0.36%) |
Apr 02, 2024 | 32.05 | 32.07 | 32.02 | 32.07 | 752 | -0.20(-0.61%) |
Apr 01, 2024 | 32.25 | 32.31 | 32.27 | 32.27 | 925 | -0.17(-0.52%) |
Mar 31, 2024 | 32.39 | 32.45 | 32.42 | 32.43 | 659 | +0.16(+0.49%) |
Mar 29, 2024 | 32.34 | 32.52 | 32.23 | 32.28 | 10,950 | -0.14(-0.42%) |
Mar 28, 2024 | 32.43 | 32.38 | 32.41 | 128 | +0.12(+0.36%) | |
Mar 27, 2024 | 32.28 | 32.32 | 32.28 | 32.30 | 1,153 | +0.08(+0.25%) |
Mar 26, 2024 | 32.22 | 32.21 | 32.21 | 197 | +0.04(+0.13%) | |
Mar 25, 2024 | 32.15 | 32.17 | 32.17 | 32.17 | 1,240 | -0.00(-0.00%) |
Mar 24, 2024 | 32.00 | 32.17 | 32.13 | 32.17 | 184 | +0.15(+0.47%) |
Mar 22, 2024 | 32.01 | 32.20 | 31.93 | 32.02 | 32,776 | -0.15(-0.46%) |
Mar 21, 2024 | 32.01 | 32.17 | 32.15 | 32.17 | 1,423 | -0.24(-0.75%) |
Mar 20, 2024 | 32.36 | 32.41 | 32.40 | 32.41 | 997 | +0.01(+0.02%) |
Mar 19, 2024 | 32.36 | 32.41 | 32.39 | 32.41 | 1,556 | +0.07(+0.21%) |
Mar 18, 2024 | 32.34 | 32.34 | 32.34 | 241 | +0.07(+0.23%) | |
Mar 17, 2024 | 31.27 | 32.27 | 32.26 | 32.27 | 128 | +0.18(+0.55%) |
Mar 15, 2024 | 32.14 | 32.43 | 32.07 | 32.09 | 37,718 | -0.12(-0.36%) |
Mar 14, 2024 | 32.14 | 32.20 | 32.20 | 32.20 | 943 | +0.08(+0.26%) |
Mar 13, 2024 | 32.08 | 32.15 | 32.12 | 32.12 | 1,543 | +0.03(+0.09%) |
Mar 12, 2024 | 32.07 | 32.12 | 32.09 | 32.09 | 1,534 | +0.05(+0.16%) |
Mar 11, 2024 | 32.02 | 32.04 | 32.04 | 32.04 | 1,952 | +0.04(+0.11%) |
Mar 10, 2024 | 32.02 | 32.01 | 32.01 | 225 | +0.09(+0.27%) | |
Mar 08, 2024 | 31.85 | 31.97 | 31.89 | 31.92 | 35,873 | -0.02(-0.06%) |
Mar 07, 2024 | 31.85 | 31.94 | 31.93 | 31.94 | 680 | +0.14(+0.44%) |
Mar 06, 2024 | 31.80 | 31.80 | 31.80 | 270 | +0.09(+0.29%) | |
Mar 05, 2024 | 31.63 | 31.71 | 31.70 | 31.71 | 776 | +0.13(+0.41%) |
Mar 04, 2024 | 31.58 | 31.58 | 31.58 | 204 | +0.17(+0.54%) | |
Mar 03, 2024 | 31.38 | 31.43 | 31.40 | 31.41 | 553 | +0.03(+0.11%) |