Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 7 | -0.07(-0.23%) |
May 21, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 3 | +0.12(+0.37%) |
May 20, 2024 | 31.98 | 31.98 | 31.93 | 31.93 | 158 | +0.14(+0.43%) |
May 17, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.06(+0.18%) |
May 16, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 5 | -0.03(-0.08%) |
May 15, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 50 | +0.33(+1.06%) |
May 14, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 18 | +0.23(+0.75%) |
May 13, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 4 | -0.02(-0.07%) |
May 10, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.03(+0.11%) |
May 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 357 | +0.02(+0.05%) |
May 08, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 93 | -0.00(-0.01%) |
May 07, 2024 | 31.27 | 31.27 | 31.17 | 31.17 | 414 | -0.10(-0.33%) |
May 06, 2024 | 31.20 | 31.27 | 31.19 | 31.27 | 635 | +0.43(+1.38%) |
May 03, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | +0.44(+1.46%) |
May 02, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 352 | +0.39(+1.31%) |
May 01, 2024 | 29.99 | 30.01 | 29.84 | 30.01 | 1,454 | -0.06(-0.21%) |
Apr 30, 2024 | 30.35 | 30.35 | 30.07 | 30.07 | 138 | -0.55(-1.79%) |
Apr 29, 2024 | 30.57 | 30.62 | 30.57 | 30.62 | 997 | +0.12(+0.40%) |
Apr 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 136 | +0.59(+1.97%) |
Apr 25, 2024 | 29.37 | 29.91 | 29.37 | 29.91 | 433 | -0.33(-1.10%) |
Apr 24, 2024 | 30.20 | 30.24 | 30.15 | 30.24 | 361 | -0.05(-0.17%) |
Apr 23, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 407 | +0.45(+1.50%) |
Apr 22, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 4 | +0.27(+0.93%) |
Apr 19, 2024 | 29.71 | 29.71 | 29.57 | 29.57 | 595 | -0.77(-2.54%) |
Apr 18, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 42 | -0.20(-0.64%) |
Apr 17, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 27 | -0.34(-1.09%) |
Apr 16, 2024 | 31.00 | 31.00 | 30.87 | 30.87 | 163 | +0.08(+0.26%) |
Apr 15, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 20 | -0.66(-2.09%) |
Apr 12, 2024 | 31.38 | 31.45 | 31.38 | 31.45 | 353 | -0.54(-1.69%) |
Apr 11, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 111 | +0.35(+1.10%) |
Apr 10, 2024 | 31.58 | 31.64 | 31.58 | 31.64 | 369 | -0.13(-0.42%) |
Apr 09, 2024 | 31.85 | 31.85 | 31.68 | 31.77 | 1,155 | -0.04(-0.14%) |
Apr 08, 2024 | 31.99 | 31.99 | 31.81 | 31.81 | 1,130 | -0.04(-0.11%) |
Apr 05, 2024 | 31.68 | 31.85 | 31.68 | 31.85 | 1,260 | +0.42(+1.33%) |
Apr 04, 2024 | 32.20 | 32.20 | 31.43 | 31.43 | 906 | -0.36(-1.13%) |
Apr 03, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 77 | -0.03(-0.09%) |
Apr 02, 2024 | 31.72 | 31.82 | 31.72 | 31.82 | 215 | -0.27(-0.83%) |
Apr 01, 2024 | 32.04 | 32.09 | 32.04 | 32.09 | 194 | +0.03(+0.08%) |
Mar 28, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 100 | -0.05(-0.16%) |
Mar 27, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 113 | -0.10(-0.31%) |
Mar 26, 2024 | 32.44 | 32.44 | 32.21 | 32.21 | 561 | -0.09(-0.29%) |
Mar 25, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 174 | -0.08(-0.25%) |
Mar 22, 2024 | 32.23 | 32.38 | 32.23 | 32.38 | 1,650 | +0.09(+0.28%) |
Mar 21, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 247 | +0.04(+0.12%) |
Mar 20, 2024 | 31.94 | 32.25 | 31.90 | 32.25 | 3,386 | +0.36(+1.12%) |
Mar 19, 2024 | 31.61 | 31.90 | 31.61 | 31.90 | 211 | +0.12(+0.39%) |
Mar 18, 2024 | 31.83 | 31.88 | 31.78 | 31.78 | 1,259 | +0.45(+1.43%) |
Mar 15, 2024 | 31.46 | 31.46 | 31.26 | 31.33 | 742 | -0.25(-0.78%) |
Mar 14, 2024 | 31.65 | 31.65 | 31.57 | 31.57 | 161 | -0.13(-0.41%) |
Mar 13, 2024 | 31.81 | 31.81 | 31.70 | 31.70 | 1,221 | -0.18(-0.56%) |
Mar 12, 2024 | 31.75 | 31.88 | 31.75 | 31.88 | 226 | +0.67(+2.16%) |
Mar 11, 2024 | 31.19 | 31.35 | 31.12 | 31.21 | 12,744 | -0.19(-0.61%) |
Mar 08, 2024 | 32.05 | 32.09 | 31.40 | 31.40 | 1,046 | -0.33(-1.04%) |
Mar 07, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 5 | +0.49(+1.58%) |
Mar 06, 2024 | 31.18 | 31.24 | 31.17 | 31.24 | 737 | +0.12(+0.40%) |
Mar 05, 2024 | 31.26 | 31.26 | 31.12 | 31.12 | 638 | -0.58(-1.82%) |
Mar 04, 2024 | 31.78 | 31.89 | 31.69 | 31.69 | 7,229 | -0.26(-0.83%) |