Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 32.46 | 32.49 | 32.41 | 32.43 | 1,231 | +0.02(+0.07%) |
May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 129 | -0.05(-0.15%) |
May 16, 2024 | 32.51 | 32.51 | 32.45 | 32.45 | 199 | -0.15(-0.45%) |
May 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 410 | +0.22(+0.67%) |
May 14, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 9 | +0.19(+0.58%) |
May 13, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 62 | +0.03(+0.10%) |
May 10, 2024 | 32.23 | 32.23 | 32.12 | 32.17 | 329 | -0.02(-0.06%) |
May 09, 2024 | 32.10 | 32.18 | 32.10 | 32.18 | 320 | +0.27(+0.84%) |
May 08, 2024 | 31.86 | 31.92 | 31.86 | 31.92 | 167 | +0.04(+0.12%) |
May 07, 2024 | 31.86 | 31.91 | 31.85 | 31.88 | 539 | +0.26(+0.83%) |
May 06, 2024 | 31.56 | 31.62 | 31.56 | 31.62 | 203 | +0.24(+0.78%) |
May 03, 2024 | 31.33 | 31.38 | 31.29 | 31.37 | 2,553 | +0.57(+1.86%) |
May 02, 2024 | 30.73 | 30.88 | 30.73 | 30.80 | 1,919 | +0.45(+1.48%) |
May 01, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 305 | -0.10(-0.31%) |
Apr 30, 2024 | 30.82 | 30.82 | 30.45 | 30.45 | 1,589 | -0.36(-1.16%) |
Apr 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 3 | +0.33(+1.07%) |
Apr 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 100 | +0.47(+1.56%) |
Apr 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 13 | -0.02(-0.06%) |
Apr 24, 2024 | 29.89 | 30.10 | 29.89 | 30.02 | 1,224 | +0.07(+0.25%) |
Apr 23, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 103 | +0.24(+0.81%) |
Apr 22, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 869 | +0.17(+0.59%) |
Apr 19, 2024 | 29.55 | 29.64 | 29.53 | 29.53 | 39,080 | -0.24(-0.81%) |
Apr 18, 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 173 | +0.11(+0.35%) |
Apr 17, 2024 | 29.73 | 29.73 | 29.67 | 29.67 | 257 | -0.13(-0.44%) |
Apr 16, 2024 | 29.77 | 29.85 | 29.77 | 29.80 | 1,652 | -0.19(-0.64%) |
Apr 15, 2024 | 30.26 | 30.26 | 28.89 | 29.99 | 1,796 | -0.22(-0.73%) |
Apr 12, 2024 | 30.50 | 30.50 | 30.21 | 30.21 | 507 | -0.53(-1.71%) |
Apr 11, 2024 | 30.50 | 30.74 | 30.50 | 30.74 | 502 | +0.08(+0.26%) |
Apr 10, 2024 | 30.64 | 30.66 | 30.64 | 30.66 | 475 | -0.47(-1.51%) |
Apr 09, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 125 | +0.14(+0.45%) |
Apr 08, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 126 | +0.11(+0.37%) |
Apr 05, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.06(+0.18%) |
Apr 04, 2024 | 31.28 | 31.30 | 30.82 | 30.82 | 826 | -0.19(-0.61%) |
Apr 03, 2024 | 30.79 | 31.04 | 30.79 | 31.01 | 2,738 | +0.15(+0.47%) |
Apr 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 4 | -0.29(-0.95%) |