Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 1 | +0.26(+0.84%) |
May 23, 2024 | 30.80 | 30.81 | 30.80 | 30.81 | 237 | -0.17(-0.54%) |
May 22, 2024 | 31.14 | 31.14 | 30.97 | 30.97 | 713 | -0.16(-0.50%) |
May 21, 2024 | 31.04 | 31.13 | 31.04 | 31.13 | 21,078 | +0.03(+0.10%) |
May 20, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 59 | +0.05(+0.15%) |
May 17, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 100 | +0.03(+0.08%) |
May 16, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 186 | -0.14(-0.44%) |
May 15, 2024 | 30.90 | 31.16 | 30.90 | 31.16 | 148 | +0.40(+1.30%) |
May 14, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 2 | +0.17(+0.56%) |
May 13, 2024 | 30.61 | 30.69 | 30.59 | 30.59 | 737 | -0.08(-0.25%) |
May 10, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 100 | +0.08(+0.25%) |
May 09, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 1 | +0.25(+0.81%) |
May 08, 2024 | 30.31 | 30.41 | 30.30 | 30.35 | 7,970 | +0.06(+0.21%) |
May 07, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 1 | +0.05(+0.17%) |
May 06, 2024 | 30.12 | 30.23 | 30.12 | 30.23 | 720 | +0.34(+1.14%) |
May 03, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 100 | +0.41(+1.40%) |
May 02, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | +0.23(+0.78%) |
May 01, 2024 | 29.21 | 29.26 | 29.21 | 29.26 | 108 | -0.09(-0.32%) |
Apr 30, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 6 | -0.45(-1.51%) |
Apr 29, 2024 | 29.76 | 29.80 | 29.76 | 29.80 | 133 | +0.11(+0.38%) |
Apr 26, 2024 | 29.71 | 29.71 | 29.69 | 29.69 | 115 | +0.21(+0.72%) |
Apr 25, 2024 | 29.32 | 29.48 | 29.32 | 29.48 | 1,130 | -0.19(-0.66%) |
Apr 24, 2024 | 29.46 | 29.67 | 29.46 | 29.67 | 100 | +0.02(+0.07%) |
Apr 23, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 6 | +0.32(+1.10%) |
Apr 22, 2024 | 29.23 | 29.41 | 29.23 | 29.33 | 2,463 | +0.22(+0.74%) |
Apr 19, 2024 | 29.35 | 29.35 | 29.11 | 29.11 | 169 | -0.23(-0.78%) |
Apr 18, 2024 | 29.31 | 29.34 | 29.31 | 29.34 | 346 | -0.12(-0.42%) |
Apr 17, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 3 | -0.17(-0.59%) |
Apr 16, 2024 | 29.70 | 29.70 | 29.64 | 29.64 | 138 | -0.06(-0.20%) |
Apr 15, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 512 | -0.32(-1.05%) |
Apr 12, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 100 | -0.42(-1.37%) |
Apr 11, 2024 | 30.30 | 30.43 | 30.30 | 30.43 | 1,584 | +0.16(+0.54%) |
Apr 10, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 515 | -0.28(-0.92%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.38 | 30.55 | 2,440 | -0.11(-0.36%) |
Apr 08, 2024 | 30.73 | 30.77 | 30.66 | 30.66 | 365 | -0.07(-0.24%) |
Apr 05, 2024 | 30.70 | 30.75 | 30.70 | 30.73 | 298 | +0.38(+1.25%) |
Apr 04, 2024 | 30.40 | 30.40 | 30.35 | 30.35 | 1,780 | -0.35(-1.13%) |
Apr 03, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 3 | +0.12(+0.40%) |
Apr 02, 2024 | 30.55 | 30.58 | 30.55 | 30.58 | 2,338 | -0.24(-0.79%) |
Apr 01, 2024 | 30.78 | 30.82 | 30.78 | 30.82 | 265 | -0.08(-0.27%) |
Mar 28, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 100 | +0.10(+0.32%) |
Mar 27, 2024 | 30.70 | 30.80 | 30.70 | 30.80 | 1,812 | +0.24(+0.78%) |
Mar 26, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 20 | -0.09(-0.28%) |
Mar 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 14 | -0.12(-0.38%) |
Mar 22, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 120 | -0.06(-0.19%) |
Mar 21, 2024 | 30.91 | 30.91 | 30.83 | 30.83 | 365 | +0.22(+0.73%) |
Mar 20, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.98%) |
Mar 19, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 101 | +0.23(+0.77%) |
Mar 18, 2024 | 30.12 | 30.18 | 30.07 | 30.07 | 501 | +0.14(+0.47%) |
Mar 15, 2024 | 30.00 | 30.01 | 29.93 | 29.93 | 3,186 | -0.12(-0.40%) |
Mar 14, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 92 | -0.11(-0.37%) |
Mar 13, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 129 | +0.03(+0.10%) |
Mar 12, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 3 | +0.32(+1.06%) |
Mar 11, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 31 | -0.11(-0.35%) |
Mar 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 1,190 | -0.21(-0.70%) |
Mar 07, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 28 | +0.31(+1.03%) |
Mar 06, 2024 | 29.89 | 29.89 | 29.83 | 29.83 | 150 | +0.19(+0.65%) |
Mar 05, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 137 | -0.24(-0.80%) |
Mar 04, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 9 | +0.00(+0.01%) |