Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.45 | 32.50 | 32.44 | 32.47 | 2,293 | +0.25(+0.77%) |
May 23, 2024 | 32.55 | 32.55 | 32.22 | 32.22 | 7,449 | -0.37(-1.15%) |
May 22, 2024 | 32.57 | 32.60 | 32.57 | 32.60 | 401 | -0.04(-0.13%) |
May 21, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | -0.05(-0.16%) |
May 20, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 48 | +0.05(+0.16%) |
May 17, 2024 | 32.63 | 32.64 | 32.63 | 32.64 | 113 | -0.04(-0.13%) |
May 16, 2024 | 32.82 | 32.82 | 32.68 | 32.68 | 300 | -0.05(-0.15%) |
May 15, 2024 | 32.66 | 32.73 | 32.66 | 32.73 | 310 | +0.40(+1.24%) |
May 14, 2024 | 32.17 | 32.33 | 32.17 | 32.33 | 9,984 | +0.22(+0.69%) |
May 13, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 102 | -0.07(-0.22%) |
May 10, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 101 | -0.01(-0.02%) |
May 09, 2024 | 32.16 | 32.20 | 32.16 | 32.19 | 4,075 | +0.07(+0.23%) |
May 08, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 28 | -0.05(-0.15%) |
May 07, 2024 | 32.14 | 32.18 | 32.14 | 32.16 | 2,092 | -0.05(-0.16%) |
May 06, 2024 | 32.14 | 32.21 | 32.14 | 32.21 | 358 | +0.33(+1.04%) |
May 03, 2024 | 31.92 | 31.94 | 31.88 | 31.88 | 4,418 | +0.28(+0.89%) |
May 02, 2024 | 31.33 | 31.66 | 31.31 | 31.60 | 21,780 | +0.53(+1.70%) |
May 01, 2024 | 31.51 | 31.51 | 31.07 | 31.07 | 639 | -0.23(-0.73%) |
Apr 30, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 128 | -0.46(-1.45%) |
Apr 29, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 106 | -0.14(-0.44%) |
Apr 26, 2024 | 32.10 | 32.10 | 31.90 | 31.90 | 2,122 | -0.07(-0.22%) |
Apr 25, 2024 | 31.95 | 31.97 | 31.95 | 31.97 | 232 | -0.03(-0.09%) |
Apr 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 115 | +0.05(+0.16%) |
Apr 23, 2024 | 31.88 | 31.99 | 31.88 | 31.95 | 4,866 | +0.49(+1.55%) |
Apr 22, 2024 | 31.22 | 31.46 | 31.22 | 31.46 | 5,069 | +0.28(+0.89%) |
Apr 19, 2024 | 31.29 | 31.29 | 31.18 | 31.18 | 492 | -0.46(-1.45%) |
Apr 18, 2024 | 31.96 | 31.96 | 31.64 | 31.64 | 385 | -0.18(-0.56%) |
Apr 17, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 124 | -0.28(-0.89%) |
Apr 16, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 85 | +0.01(+0.04%) |
Apr 15, 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 368 | -0.45(-1.38%) |
Apr 12, 2024 | 32.84 | 32.84 | 32.49 | 32.54 | 967 | -0.79(-2.37%) |
Apr 11, 2024 | 32.95 | 33.38 | 32.95 | 33.33 | 7,296 | +0.26(+0.79%) |
Apr 10, 2024 | 33.05 | 33.10 | 33.05 | 33.07 | 528 | -0.31(-0.93%) |
Apr 09, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 2 | +0.05(+0.15%) |
Apr 08, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 24 | +0.07(+0.21%) |
Apr 05, 2024 | 33.04 | 33.26 | 33.04 | 33.26 | 545 | +0.44(+1.34%) |
Apr 04, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 75 | -0.41(-1.25%) |
Apr 03, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 12 | -0.19(-0.58%) |
Apr 02, 2024 | 33.36 | 33.43 | 33.33 | 33.43 | 712 | -0.33(-0.98%) |
Apr 01, 2024 | 33.68 | 33.76 | 33.68 | 33.76 | 8,914 | -0.13(-0.39%) |
Mar 28, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 111 | +0.14(+0.43%) |
Mar 27, 2024 | 33.58 | 33.75 | 33.58 | 33.75 | 4,347 | +0.24(+0.71%) |
Mar 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 54 | -0.11(-0.32%) |
Mar 25, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 5 | -0.08(-0.24%) |
Mar 22, 2024 | 33.77 | 33.77 | 33.70 | 33.70 | 1,637 | -0.06(-0.19%) |
Mar 21, 2024 | 33.90 | 33.90 | 33.76 | 33.76 | 690 | +0.09(+0.25%) |
Mar 20, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 17 | +0.28(+0.85%) |
Mar 19, 2024 | 33.20 | 33.39 | 33.20 | 33.39 | 2,402 | +0.13(+0.38%) |
Mar 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 42 | +0.06(+0.19%) |
Mar 15, 2024 | 33.25 | 33.25 | 33.20 | 33.20 | 442 | -0.29(-0.85%) |
Mar 14, 2024 | 33.77 | 33.78 | 33.33 | 33.49 | 5,111 | -0.22(-0.65%) |
Mar 13, 2024 | 33.88 | 33.88 | 33.70 | 33.70 | 8,680 | -0.12(-0.37%) |
Mar 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 35 | +0.43(+1.29%) |
Mar 11, 2024 | 33.37 | 33.41 | 33.33 | 33.40 | 2,248 | -0.12(-0.35%) |
Mar 08, 2024 | 33.91 | 34.11 | 33.52 | 33.52 | 1,106 | -0.35(-1.03%) |
Mar 07, 2024 | 33.76 | 33.93 | 33.76 | 33.87 | 2,516 | +0.34(+1.03%) |
Mar 06, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 6 | +0.22(+0.65%) |
Mar 05, 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 114 | -0.37(-1.09%) |
Mar 04, 2024 | 33.73 | 33.78 | 33.66 | 33.67 | 3,839 | -0.09(-0.28%) |