Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 31.87 | 31.87 | 31.60 | 31.64 | 202 | -0.08(-0.27%) |
May 22, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 0 | -0.10(-0.31%) |
May 21, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 55 | +0.05(+0.16%) |
May 20, 2024 | 31.87 | 31.87 | 31.77 | 31.77 | 257 | +0.06(+0.20%) |
May 17, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.07(-0.23%) |
May 16, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | -0.09(-0.29%) |
May 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 7 | +0.36(+1.15%) |
May 14, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 1 | +0.15(+0.48%) |
May 13, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 8 | -0.09(-0.29%) |
May 10, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 100 | -0.09(-0.27%) |
May 09, 2024 | 31.55 | 31.55 | 31.54 | 31.54 | 106 | +0.13(+0.40%) |
May 08, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 5 | -0.45(-1.41%) |
May 07, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 10 | +0.01(+0.04%) |
May 06, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 86 | +0.47(+1.49%) |
May 03, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 100 | +0.35(+1.13%) |
May 02, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 10 | +0.21(+0.69%) |
May 01, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 58 | +0.02(+0.05%) |
Apr 30, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29 | -0.38(-1.21%) |
Apr 29, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 10 | -0.04(-0.11%) |
Apr 26, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 154 | +0.26(+0.85%) |
Apr 25, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 37 | -0.33(-1.06%) |
Apr 24, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 3 | -0.04(-0.13%) |
Apr 23, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.48(+1.57%) |
Apr 22, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 1 | +0.27(+0.89%) |
Apr 19, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 100 | -0.33(-1.08%) |
Apr 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 1 | -0.12(-0.40%) |
Apr 17, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | -0.23(-0.72%) |
Apr 16, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.03(-0.11%) |
Apr 15, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | -0.40(-1.26%) |
Apr 12, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 100 | -0.64(-1.98%) |
Apr 11, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 10 | +0.22(+0.70%) |
Apr 10, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 2 | -0.26(-0.80%) |
Apr 09, 2024 | 32.26 | 32.36 | 32.26 | 32.36 | 192 | -0.04(-0.11%) |
Apr 08, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 42 | -0.05(-0.16%) |
Apr 05, 2024 | 32.27 | 32.50 | 32.27 | 32.45 | 967 | +0.45(+1.40%) |
Apr 04, 2024 | 32.64 | 32.65 | 32.00 | 32.00 | 375 | -0.36(-1.11%) |
Apr 03, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31 | +0.03(+0.09%) |
Apr 02, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 93 | -0.25(-0.77%) |
Apr 01, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 9 | -0.12(-0.36%) |
Mar 28, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.07(+0.22%) |
Mar 27, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 1 | +0.17(+0.51%) |
Mar 26, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | -0.11(-0.33%) |
Mar 25, 2024 | 32.63 | 32.63 | 32.57 | 32.57 | 149 | -0.06(-0.20%) |
Mar 22, 2024 | 32.61 | 32.63 | 32.51 | 32.63 | 405 | -0.08(-0.23%) |
Mar 21, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 2 | +0.24(+0.74%) |
Mar 20, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 1 | +0.27(+0.83%) |
Mar 19, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 2 | +0.25(+0.77%) |
Mar 18, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | +0.24(+0.74%) |
Mar 15, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 100 | -0.27(-0.86%) |
Mar 14, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 0 | -0.11(-0.34%) |
Mar 13, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.02(+0.05%) |
Mar 12, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 20 | +0.46(+1.44%) |
Mar 11, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 6 | -0.22(-0.68%) |
Mar 08, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 100 | -0.21(-0.66%) |
Mar 07, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.38(+1.21%) |
Mar 06, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 15 | +0.19(+0.61%) |
Mar 05, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 25 | -0.40(-1.24%) |
Mar 04, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 7 | +0.03(+0.09%) |