Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 33.34 | 33.36 | 33.25 | 33.36 | 1,112 | +0.81(+2.48%) |
May 16, 2024 | 32.57 | 32.57 | 32.55 | 32.55 | 249 | +0.07(+0.22%) |
May 15, 2024 | 32.83 | 32.83 | 32.20 | 32.48 | 3,400 | -0.42(-1.28%) |
May 14, 2024 | 32.37 | 32.90 | 32.37 | 32.90 | 1,295 | +0.63(+1.96%) |
May 13, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 77 | -0.11(-0.35%) |
May 10, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 129 | -0.17(-0.53%) |
May 09, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 25 | +0.69(+2.16%) |
May 08, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 6 | -0.46(-1.42%) |
May 07, 2024 | 32.41 | 32.41 | 32.33 | 32.33 | 737 | +0.14(+0.45%) |
May 06, 2024 | 32.13 | 32.19 | 32.13 | 32.19 | 696 | +0.22(+0.69%) |
May 03, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 100 | +0.42(+1.32%) |
May 02, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 28 | +0.75(+2.44%) |
May 01, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 148 | +0.15(+0.48%) |
Apr 30, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 291 | -0.73(-2.32%) |
Apr 29, 2024 | 31.32 | 31.37 | 31.32 | 31.37 | 261 | +1.16(+3.83%) |
Apr 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | +0.69(+2.32%) |
Apr 25, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 159 | +0.03(+0.09%) |
Apr 24, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 108 | -0.21(-0.70%) |
Apr 23, 2024 | 29.49 | 29.71 | 29.49 | 29.71 | 462 | -0.29(-0.97%) |
Apr 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 125 | -0.22(-0.72%) |
Apr 19, 2024 | 30.17 | 30.23 | 30.13 | 30.23 | 401 | +0.04(+0.13%) |
Apr 18, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 15 | +0.26(+0.88%) |
Apr 17, 2024 | 29.96 | 29.96 | 29.92 | 29.92 | 209 | +0.35(+1.17%) |
Apr 16, 2024 | 29.75 | 29.75 | 29.58 | 29.58 | 421 | -0.82(-2.69%) |
Apr 15, 2024 | 30.88 | 30.93 | 30.40 | 30.40 | 616 | -0.22(-0.71%) |
Apr 12, 2024 | 31.01 | 31.01 | 30.61 | 30.61 | 417 | -0.56(-1.80%) |
Apr 11, 2024 | 30.94 | 31.17 | 30.94 | 31.17 | 123 | +0.15(+0.49%) |
Apr 10, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 155 | -0.72(-2.27%) |
Apr 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 135 | +0.30(+0.97%) |
Apr 08, 2024 | 31.25 | 31.44 | 31.25 | 31.44 | 173 | +0.56(+1.82%) |
Apr 05, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | -0.02(-0.08%) |
Apr 04, 2024 | 31.39 | 31.39 | 30.90 | 30.90 | 695 | -0.12(-0.39%) |
Apr 03, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 87 | +0.65(+2.14%) |
Apr 02, 2024 | 30.25 | 30.37 | 30.25 | 30.37 | 538 | +0.20(+0.66%) |
Apr 01, 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 480 | +0.24(+0.79%) |
Mar 28, 2024 | 29.96 | 30.02 | 29.88 | 29.93 | 833 | +0.32(+1.09%) |
Mar 27, 2024 | 29.25 | 29.61 | 29.25 | 29.61 | 666 | +0.47(+1.61%) |
Mar 26, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 137 | -0.30(-1.00%) |
Mar 25, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 62 | -0.24(-0.80%) |
Mar 22, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 100 | -0.67(-2.22%) |
Mar 21, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 120 | -0.19(-0.63%) |
Mar 20, 2024 | 29.88 | 30.54 | 29.88 | 30.54 | 435 | +0.44(+1.47%) |
Mar 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 70 | -0.28(-0.93%) |
Mar 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 155 | +0.02(+0.08%) |
Mar 15, 2024 | 30.34 | 30.36 | 30.27 | 30.36 | 516 | +0.25(+0.83%) |
Mar 14, 2024 | 30.13 | 30.13 | 30.11 | 30.11 | 323 | -0.44(-1.44%) |
Mar 13, 2024 | 30.53 | 30.55 | 30.53 | 30.55 | 293 | +0.63(+2.12%) |
Mar 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 401 | -0.24(-0.79%) |
Mar 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 80 | +0.45(+1.53%) |
Mar 08, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.15(-0.49%) |
Mar 07, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 67 | +0.41(+1.39%) |
Mar 06, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 45 | +0.80(+2.81%) |
Mar 05, 2024 | 29.12 | 29.12 | 28.62 | 28.63 | 2,198 | -1.24(-4.16%) |
Mar 04, 2024 | 29.98 | 29.98 | 29.87 | 29.87 | 501 | -0.22(-0.74%) |