Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.35 | 32.51 | 31.65 | 32.21 | 38,775 | -0.07(-0.21%) |
May 30, 2024 | 32.16 | 32.37 | 31.97 | 32.28 | 65,752 | -0.21(-0.65%) |
May 29, 2024 | 32.89 | 32.89 | 32.44 | 32.49 | 54,646 | -0.82(-2.46%) |
May 28, 2024 | 33.29 | 33.49 | 33.01 | 33.31 | 50,798 | +0.71(+2.18%) |
May 24, 2024 | 32.39 | 32.74 | 32.39 | 32.60 | 33,385 | +0.56(+1.74%) |
May 23, 2024 | 32.97 | 32.97 | 31.92 | 32.04 | 128,933 | -0.53(-1.62%) |
May 22, 2024 | 34.04 | 34.04 | 31.74 | 32.57 | 91,616 | -2.19(-6.29%) |
May 21, 2024 | 35.09 | 35.09 | 34.61 | 34.76 | 121,933 | -0.65(-1.85%) |
May 20, 2024 | 34.63 | 35.41 | 34.48 | 35.41 | 122,934 | +0.81(+2.33%) |
May 17, 2024 | 33.62 | 34.72 | 33.62 | 34.60 | 85,301 | +1.55(+4.68%) |
May 16, 2024 | 33.11 | 33.20 | 32.89 | 33.06 | 36,983 | -0.08(-0.25%) |
May 15, 2024 | 33.50 | 33.53 | 32.67 | 33.14 | 66,284 | -0.06(-0.18%) |
May 14, 2024 | 32.65 | 33.34 | 32.65 | 33.20 | 49,381 | +0.82(+2.54%) |
May 13, 2024 | 32.50 | 32.54 | 32.25 | 32.38 | 17,212 | +0.08(+0.25%) |
May 10, 2024 | 32.42 | 32.70 | 32.25 | 32.30 | 20,024 | +0.17(+0.52%) |
May 09, 2024 | 31.47 | 32.23 | 31.47 | 32.13 | 11,462 | +0.70(+2.21%) |
May 08, 2024 | 31.44 | 31.54 | 31.25 | 31.44 | 24,501 | -0.34(-1.08%) |
May 07, 2024 | 31.88 | 31.91 | 31.75 | 31.78 | 19,045 | -0.02(-0.06%) |
May 06, 2024 | 31.90 | 31.90 | 31.59 | 31.80 | 13,414 | +0.40(+1.27%) |
May 03, 2024 | 31.28 | 31.40 | 31.09 | 31.40 | 13,921 | +0.67(+2.19%) |
May 02, 2024 | 30.70 | 30.84 | 30.35 | 30.73 | 16,542 | +0.05(+0.16%) |
May 01, 2024 | 30.82 | 31.23 | 30.50 | 30.68 | 15,667 | -0.12(-0.40%) |
Apr 30, 2024 | 31.63 | 31.63 | 30.79 | 30.80 | 15,515 | -1.48(-4.58%) |
Apr 29, 2024 | 31.90 | 32.28 | 31.60 | 32.28 | 18,957 | +0.48(+1.51%) |
Apr 26, 2024 | 31.06 | 31.84 | 31.05 | 31.80 | 26,084 | +1.19(+3.87%) |
Apr 25, 2024 | 29.85 | 30.80 | 29.85 | 30.61 | 25,618 | +0.83(+2.80%) |
Apr 24, 2024 | 29.64 | 29.81 | 29.55 | 29.78 | 15,668 | +0.23(+0.78%) |
Apr 23, 2024 | 29.55 | 29.69 | 29.39 | 29.55 | 26,933 | -0.53(-1.75%) |
Apr 22, 2024 | 30.13 | 30.30 | 29.65 | 30.08 | 64,208 | -0.40(-1.32%) |
Apr 19, 2024 | 30.71 | 30.83 | 30.40 | 30.48 | 32,389 | -0.17(-0.56%) |
Apr 18, 2024 | 30.61 | 30.75 | 30.47 | 30.65 | 9,213 | +0.43(+1.41%) |
Apr 17, 2024 | 30.51 | 30.90 | 30.14 | 30.22 | 16,377 | +0.34(+1.14%) |
Apr 16, 2024 | 29.85 | 29.92 | 29.11 | 29.88 | 22,973 | -0.46(-1.52%) |
Apr 15, 2024 | 30.77 | 30.83 | 30.20 | 30.34 | 18,686 | +0.16(+0.53%) |
Apr 12, 2024 | 31.24 | 31.35 | 30.05 | 30.18 | 101,456 | -0.58(-1.87%) |
Apr 11, 2024 | 30.94 | 30.94 | 30.36 | 30.76 | 20,083 | -0.07(-0.24%) |
Apr 10, 2024 | 30.60 | 31.10 | 30.31 | 30.84 | 52,206 | -0.52(-1.67%) |
Apr 09, 2024 | 30.96 | 31.45 | 30.96 | 31.36 | 61,444 | +0.84(+2.75%) |
Apr 08, 2024 | 30.44 | 30.73 | 30.19 | 30.52 | 34,448 | +0.60(+1.99%) |
Apr 05, 2024 | 29.77 | 29.98 | 29.56 | 29.93 | 45,790 | +0.27(+0.89%) |
Apr 04, 2024 | 30.01 | 30.42 | 29.61 | 29.66 | 36,348 | +0.01(+0.04%) |
Apr 03, 2024 | 29.27 | 29.70 | 29.27 | 29.65 | 17,344 | +0.58(+2.01%) |
Apr 02, 2024 | 28.94 | 29.10 | 28.85 | 29.07 | 15,692 | +0.32(+1.10%) |