Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 40 | +0.23(+0.73%) |
May 23, 2024 | 32.70 | 32.70 | 32.20 | 32.20 | 161 | -0.26(-0.81%) |
May 22, 2024 | 32.40 | 32.46 | 32.40 | 32.46 | 403 | +0.05(+0.14%) |
May 21, 2024 | 32.36 | 32.42 | 32.36 | 32.42 | 630 | -0.31(-0.96%) |
May 20, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 31 | +0.05(+0.15%) |
May 17, 2024 | 32.68 | 32.68 | 32.61 | 32.68 | 511 | +0.09(+0.27%) |
May 16, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 13 | -0.33(-0.99%) |
May 15, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 35 | +0.52(+1.61%) |
May 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 59 | +0.39(+1.22%) |
May 13, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 7 | +0.06(+0.20%) |
May 10, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 100 | -0.16(-0.50%) |
May 09, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 5 | -0.13(-0.41%) |
May 08, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 5 | -0.33(-1.01%) |
May 07, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 5 | -0.17(-0.51%) |
May 06, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 37 | +0.28(+0.85%) |
May 03, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 100 | +0.72(+2.25%) |
May 02, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 25 | +0.51(+1.63%) |
May 01, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 33 | +0.16(+0.50%) |
Apr 30, 2024 | 31.18 | 31.18 | 31.08 | 31.08 | 105 | -0.57(-1.80%) |
Apr 29, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 71 | +0.17(+0.54%) |
Apr 26, 2024 | 31.20 | 31.47 | 31.20 | 31.47 | 336 | +0.51(+1.64%) |
Apr 25, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 1 | -0.34(-1.09%) |
Apr 24, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 5 | +0.13(+0.43%) |
Apr 23, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 4 | +0.28(+0.91%) |
Apr 22, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 48 | +0.33(+1.07%) |
Apr 19, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 100 | -0.29(-0.95%) |
Apr 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 21 | -0.07(-0.24%) |
Apr 17, 2024 | 31.26 | 31.26 | 30.93 | 30.93 | 357 | -0.28(-0.91%) |
Apr 16, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 29 | -0.04(-0.12%) |
Apr 15, 2024 | 31.16 | 31.25 | 31.16 | 31.25 | 275 | -0.50(-1.58%) |
Apr 12, 2024 | 32.02 | 32.02 | 31.76 | 31.76 | 447 | -0.74(-2.27%) |
Apr 11, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 174 | +0.17(+0.53%) |
Apr 10, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 24 | -0.45(-1.36%) |
Apr 09, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 19 | +0.12(+0.38%) |
Apr 08, 2024 | 32.54 | 32.64 | 32.54 | 32.64 | 311 | +0.07(+0.20%) |
Apr 05, 2024 | 32.54 | 32.60 | 32.51 | 32.58 | 1,522 | +0.25(+0.78%) |
Apr 04, 2024 | 32.89 | 32.89 | 32.33 | 32.33 | 421 | -0.32(-0.97%) |
Apr 03, 2024 | 32.50 | 32.79 | 32.50 | 32.64 | 947 | -0.00(-0.01%) |
Apr 02, 2024 | 32.44 | 32.65 | 32.44 | 32.65 | 2,132 | -0.32(-0.96%) |
Apr 01, 2024 | 33.10 | 33.10 | 32.96 | 32.96 | 223 | -0.04(-0.12%) |
Mar 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 182 | -0.11(-0.33%) |
Mar 27, 2024 | 33.02 | 33.11 | 32.99 | 33.11 | 460 | +0.09(+0.28%) |
Mar 26, 2024 | 33.11 | 33.11 | 33.02 | 33.02 | 158 | +0.06(+0.18%) |
Mar 25, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 17 | -0.24(-0.72%) |
Mar 22, 2024 | 33.20 | 33.21 | 33.20 | 33.20 | 974 | -0.14(-0.41%) |
Mar 21, 2024 | 33.79 | 33.79 | 33.33 | 33.33 | 1,056 | +0.02(+0.07%) |
Mar 20, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 52 | +0.49(+1.48%) |
Mar 19, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 148 | +0.08(+0.24%) |
Mar 18, 2024 | 32.90 | 32.90 | 32.74 | 32.74 | 432 | +0.23(+0.71%) |
Mar 15, 2024 | 32.67 | 32.67 | 32.51 | 32.51 | 458 | -0.39(-1.18%) |
Mar 14, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 16 | -0.34(-1.02%) |
Mar 13, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 177 | -0.16(-0.48%) |
Mar 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 2 | +0.40(+1.20%) |
Mar 11, 2024 | 32.79 | 33.00 | 32.79 | 33.00 | 452 | +0.27(+0.81%) |
Mar 08, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 100 | -0.21(-0.63%) |
Mar 07, 2024 | 32.96 | 32.96 | 32.91 | 32.94 | 526 | +0.37(+1.14%) |
Mar 06, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 87 | +0.38(+1.17%) |
Mar 05, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 39 | -0.76(-2.30%) |
Mar 04, 2024 | 32.97 | 32.97 | 32.95 | 32.95 | 237 | -0.33(-0.98%) |