Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 10 | -0.12(-0.37%) |
May 15, 2024 | 33.50 | 33.57 | 33.50 | 33.57 | 993 | +0.18(+0.53%) |
May 14, 2024 | 33.31 | 33.39 | 33.26 | 33.39 | 685 | +0.15(+0.45%) |
May 13, 2024 | 33.28 | 33.28 | 33.21 | 33.24 | 2,736 | +0.04(+0.11%) |
May 10, 2024 | 33.17 | 33.20 | 33.15 | 33.20 | 1,195 | +0.12(+0.36%) |
May 09, 2024 | 33.00 | 33.09 | 33.00 | 33.09 | 201 | +0.21(+0.64%) |
May 08, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | +0.10(+0.31%) |
May 07, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 9 | +0.13(+0.40%) |
May 06, 2024 | 32.59 | 32.64 | 32.55 | 32.64 | 4,869 | +0.19(+0.58%) |
May 03, 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 100 | +0.16(+0.50%) |
May 02, 2024 | 32.16 | 32.30 | 32.16 | 32.30 | 2,842 | +0.17(+0.54%) |
May 01, 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 197 | +0.00(+0.01%) |
Apr 30, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 89 | -0.52(-1.59%) |
Apr 29, 2024 | 32.65 | 32.66 | 32.64 | 32.64 | 4,358 | +0.24(+0.74%) |
Apr 26, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | +0.03(+0.08%) |
Apr 25, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 17 | -0.18(-0.56%) |
Apr 24, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 10 | -0.03(-0.08%) |
Apr 23, 2024 | 32.55 | 32.58 | 32.55 | 32.58 | 1,535 | +0.28(+0.88%) |
Apr 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 3 | +0.24(+0.75%) |
Apr 19, 2024 | 32.04 | 32.05 | 32.04 | 32.05 | 330 | +0.24(+0.74%) |
Apr 18, 2024 | 31.88 | 31.88 | 31.77 | 31.82 | 3,722 | -0.01(-0.04%) |
Apr 17, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 135 | +0.04(+0.11%) |
Apr 16, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 6 | -0.29(-0.90%) |
Apr 15, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 458 | -0.05(-0.16%) |
Apr 12, 2024 | 32.13 | 32.14 | 32.11 | 32.14 | 1,176 | -0.53(-1.61%) |
Apr 11, 2024 | 32.64 | 32.66 | 32.64 | 32.66 | 788 | -0.02(-0.06%) |
Apr 10, 2024 | 32.76 | 32.76 | 32.63 | 32.68 | 1,262 | -0.34(-1.02%) |
Apr 09, 2024 | 32.91 | 33.02 | 32.91 | 33.02 | 126 | +0.01(+0.03%) |
Apr 08, 2024 | 33.03 | 33.03 | 33.01 | 33.01 | 207 | -0.01(-0.02%) |
Apr 05, 2024 | 32.95 | 33.02 | 32.95 | 33.02 | 206 | +0.06(+0.19%) |
Apr 04, 2024 | 33.38 | 33.38 | 32.96 | 32.96 | 525 | -0.27(-0.81%) |
Apr 03, 2024 | 33.20 | 33.23 | 33.20 | 33.23 | 223 | +0.09(+0.28%) |
Apr 02, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 12 | -0.14(-0.41%) |
Apr 01, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 4 | -0.15(-0.45%) |
Mar 28, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 189 | +0.08(+0.25%) |
Mar 27, 2024 | 33.13 | 33.34 | 33.13 | 33.34 | 1,098 | +0.41(+1.23%) |
Mar 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 10 | -0.04(-0.12%) |
Mar 25, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 3 | +0.00(+0.01%) |
Mar 22, 2024 | 33.02 | 33.02 | 32.76 | 32.97 | 1,158 | -0.06(-0.18%) |
Mar 21, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 19 | +0.07(+0.21%) |
Mar 20, 2024 | 32.63 | 32.96 | 32.63 | 32.96 | 392 | +0.28(+0.85%) |
Mar 19, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 71 | +0.13(+0.40%) |
Mar 18, 2024 | 32.59 | 32.59 | 32.55 | 32.55 | 828 | +0.00(+0.01%) |
Mar 15, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 100 | +0.06(+0.19%) |
Mar 14, 2024 | 32.52 | 32.52 | 32.48 | 32.48 | 164 | -0.21(-0.64%) |
Mar 13, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 18 | +0.02(+0.08%) |
Mar 12, 2024 | 32.60 | 32.67 | 32.57 | 32.67 | 945 | +0.18(+0.55%) |
Mar 11, 2024 | 32.42 | 32.49 | 32.42 | 32.49 | 1,517 | +0.17(+0.54%) |
Mar 08, 2024 | 32.35 | 32.36 | 32.32 | 32.32 | 1,214 | -0.05(-0.15%) |
Mar 07, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 176 | +0.26(+0.80%) |
Mar 06, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | +0.18(+0.55%) |
Mar 05, 2024 | 32.01 | 32.01 | 31.93 | 31.93 | 1,447 | -0.05(-0.14%) |
Mar 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 81 | +0.06(+0.19%) |