Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 31.07 | 31.12 | 30.58 | 30.59 | 775 | -1.25(-3.94%) |
May 21, 2024 | 31.90 | 31.90 | 31.84 | 31.84 | 166 | +0.22(+0.71%) |
May 20, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 75 | +0.36(+1.15%) |
May 17, 2024 | 30.86 | 31.26 | 30.86 | 31.26 | 482 | +1.08(+3.56%) |
May 16, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 28 | -0.02(-0.07%) |
May 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 10 | +0.56(+1.91%) |
May 14, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 56 | +0.19(+0.63%) |
May 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 19 | +0.36(+1.25%) |
May 10, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 100 | -0.09(-0.31%) |
May 09, 2024 | 28.93 | 29.18 | 28.93 | 29.18 | 649 | +0.53(+1.85%) |
May 08, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 17 | -0.27(-0.93%) |
May 07, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 4 | -0.01(-0.05%) |
May 06, 2024 | 28.99 | 28.99 | 28.93 | 28.93 | 425 | +0.27(+0.96%) |
May 03, 2024 | 28.36 | 28.66 | 28.29 | 28.66 | 2,086 | +0.18(+0.63%) |
May 02, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 2 | -0.09(-0.32%) |
May 01, 2024 | 28.55 | 28.57 | 28.49 | 28.57 | 1,180 | -0.03(-0.10%) |
Apr 30, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 19 | -0.58(-1.99%) |
Apr 29, 2024 | 29.02 | 29.18 | 29.02 | 29.18 | 1,116 | +0.43(+1.51%) |
Apr 26, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.08(-0.29%) |
Apr 25, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 37 | +0.23(+0.80%) |
Apr 24, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 71 | +0.12(+0.42%) |
Apr 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 31 | -0.58(-2.00%) |
Apr 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 111 | -0.31(-1.06%) |
Apr 19, 2024 | 29.38 | 29.38 | 29.23 | 29.37 | 1,454 | +0.59(+2.03%) |
Apr 18, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 5 | +0.36(+1.25%) |
Apr 17, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 11 | +0.20(+0.70%) |
Apr 16, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 56 | -0.33(-1.15%) |
Apr 15, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 7 | +0.59(+2.11%) |
Apr 12, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 100 | +0.08(+0.29%) |
Apr 11, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 122 | -0.02(-0.07%) |
Apr 10, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 1 | -0.02(-0.09%) |
Apr 09, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 82 | +0.18(+0.65%) |
Apr 08, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 7 | +0.29(+1.04%) |
Apr 05, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 100 | +0.23(+0.86%) |
Apr 04, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 76 | +0.04(+0.17%) |
Apr 03, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 221 | +0.75(+2.84%) |
Apr 02, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 18 | +0.56(+2.16%) |
Apr 01, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 3 | +0.11(+0.43%) |
Mar 28, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.16(+0.62%) |
Mar 27, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 41 | +0.05(+0.20%) |
Mar 26, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 20 | -0.23(-0.89%) |
Mar 25, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 13 | +0.11(+0.43%) |
Mar 22, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | -0.32(-1.23%) |
Mar 21, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 223 | -0.09(-0.36%) |
Mar 20, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | +0.14(+0.56%) |
Mar 19, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 115 | -0.16(-0.63%) |
Mar 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 12 | -0.14(-0.51%) |
Mar 15, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | +0.37(+1.43%) |
Mar 14, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 1,003 | -0.14(-0.56%) |
Mar 13, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 9 | +0.41(+1.60%) |
Mar 12, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 1 | -0.07(-0.25%) |
Mar 11, 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 229 | +0.30(+1.18%) |
Mar 08, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | -0.16(-0.63%) |
Mar 07, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 2 | +0.41(+1.63%) |
Mar 06, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 2 | +0.15(+0.60%) |
Mar 05, 2024 | 25.07 | 25.07 | 24.98 | 24.98 | 127 | -0.16(-0.62%) |
Mar 04, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.25(+0.98%) |