Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.10 | 31.86 | 31.10 | 31.57 | 12,221 | -0.08(-0.25%) |
May 30, 2024 | 31.27 | 31.90 | 30.62 | 31.65 | 15,619 | +0.97(+3.16%) |
May 29, 2024 | 31.11 | 31.15 | 30.64 | 30.68 | 10,231 | -1.15(-3.61%) |
May 28, 2024 | 31.58 | 32.48 | 31.58 | 31.83 | 11,659 | +0.16(+0.50%) |
May 24, 2024 | 32.08 | 32.48 | 31.38 | 31.67 | 31,417 | -0.20(-0.62%) |
May 23, 2024 | 31.61 | 33.02 | 31.33 | 31.87 | 22,668 | -0.28(-0.86%) |
May 22, 2024 | 31.89 | 32.15 | 31.72 | 32.15 | 6,928 | +0.46(+1.44%) |
May 21, 2024 | 31.21 | 32.03 | 31.21 | 31.69 | 6,972 | +0.49(+1.55%) |
May 20, 2024 | 33.34 | 33.87 | 31.20 | 31.20 | 32,671 | -2.38(-7.08%) |
May 17, 2024 | 33.75 | 34.44 | 33.55 | 33.58 | 7,108 | +0.01(+0.03%) |
May 16, 2024 | 32.67 | 33.57 | 32.67 | 33.57 | 6,884 | +0.11(+0.33%) |
May 15, 2024 | 33.43 | 33.57 | 32.92 | 33.46 | 8,288 | +0.25(+0.75%) |
May 14, 2024 | 34.15 | 34.59 | 33.21 | 33.21 | 9,023 | -0.46(-1.35%) |
May 13, 2024 | 32.62 | 34.15 | 32.43 | 33.67 | 26,193 | +1.61(+5.03%) |
May 10, 2024 | 32.19 | 32.23 | 31.78 | 32.06 | 4,513 | -0.59(-1.82%) |
May 09, 2024 | 31.71 | 32.65 | 31.63 | 32.65 | 7,466 | +0.64(+2.01%) |
May 08, 2024 | 31.03 | 32.01 | 31.03 | 32.01 | 5,477 | +0.15(+0.47%) |
May 07, 2024 | 32.17 | 32.49 | 31.86 | 31.86 | 11,202 | -1.15(-3.48%) |
May 06, 2024 | 32.97 | 33.12 | 32.56 | 33.01 | 5,933 | +0.10(+0.30%) |
May 03, 2024 | 33.16 | 33.16 | 32.72 | 32.91 | 6,917 | -0.17(-0.51%) |
May 02, 2024 | 32.67 | 33.62 | 32.67 | 33.08 | 12,831 | +0.28(+0.85%) |
May 01, 2024 | 31.92 | 34.15 | 31.92 | 32.80 | 12,394 | +0.58(+1.81%) |
Apr 30, 2024 | 31.73 | 32.67 | 31.48 | 32.21 | 12,839 | +0.29(+0.90%) |
Apr 29, 2024 | 32.72 | 33.62 | 31.90 | 31.93 | 25,814 | -1.89(-5.59%) |
Apr 26, 2024 | 32.87 | 34.01 | 32.65 | 33.82 | 6,609 | +0.95(+2.89%) |
Apr 25, 2024 | 32.28 | 33.00 | 32.28 | 32.87 | 11,154 | -0.77(-2.30%) |
Apr 24, 2024 | 33.91 | 34.65 | 33.08 | 33.64 | 11,384 | -0.27(-0.79%) |
Apr 23, 2024 | 33.79 | 34.39 | 33.62 | 33.91 | 13,434 | -0.50(-1.47%) |
Apr 22, 2024 | 33.65 | 34.61 | 33.61 | 34.41 | 24,479 | +2.25(+6.99%) |
Apr 19, 2024 | 30.58 | 32.16 | 30.58 | 32.16 | 16,218 | +1.38(+4.47%) |
Apr 18, 2024 | 30.53 | 31.44 | 30.53 | 30.79 | 19,784 | -0.30(-0.96%) |
Apr 17, 2024 | 31.22 | 31.48 | 30.96 | 31.09 | 6,565 | -0.74(-2.33%) |
Apr 16, 2024 | 32.37 | 32.37 | 31.50 | 31.83 | 5,477 | -0.48(-1.47%) |
Apr 15, 2024 | 32.10 | 32.47 | 32.10 | 32.30 | 5,157 | -0.02(-0.06%) |
Apr 12, 2024 | 32.73 | 33.35 | 32.01 | 32.32 | 5,601 | -0.73(-2.22%) |
Apr 11, 2024 | 32.23 | 33.06 | 32.23 | 33.06 | 8,458 | +0.79(+2.45%) |
Apr 10, 2024 | 34.15 | 34.42 | 31.62 | 32.26 | 14,759 | -2.27(-6.57%) |
Apr 09, 2024 | 35.28 | 35.59 | 34.01 | 34.53 | 3,707 | -0.61(-1.75%) |
Apr 08, 2024 | 34.48 | 35.14 | 34.48 | 35.14 | 3,433 | +0.74(+2.16%) |
Apr 05, 2024 | 34.68 | 35.15 | 34.40 | 34.40 | 8,519 | -0.93(-2.63%) |
Apr 04, 2024 | 35.52 | 35.56 | 34.91 | 35.33 | 11,424 | +0.80(+2.32%) |
Apr 03, 2024 | 34.43 | 35.53 | 34.43 | 34.53 | 12,087 | -0.32(-0.91%) |
Apr 02, 2024 | 35.07 | 35.19 | 34.52 | 34.85 | 10,912 | -0.59(-1.68%) |