Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.95 | 32.95 | 32.42 | 32.76 | 5,836 | -0.03(-0.10%) |
May 30, 2024 | 32.81 | 32.99 | 32.67 | 32.80 | 13,091 | -0.11(-0.33%) |
May 29, 2024 | 33.11 | 33.11 | 32.90 | 32.91 | 4,891 | -0.46(-1.37%) |
May 28, 2024 | 33.14 | 33.48 | 33.14 | 33.36 | 4,759 | +0.12(+0.36%) |
May 24, 2024 | 33.18 | 33.24 | 33.01 | 33.24 | 1,900 | +0.30(+0.93%) |
May 23, 2024 | 33.79 | 33.79 | 32.94 | 32.94 | 5,996 | -0.81(-2.39%) |
May 22, 2024 | 34.29 | 34.29 | 33.69 | 33.75 | 8,886 | -0.83(-2.41%) |
May 21, 2024 | 34.31 | 35.46 | 34.26 | 34.58 | 10,652 | +0.03(+0.09%) |
May 20, 2024 | 34.32 | 34.61 | 34.09 | 34.55 | 8,141 | +0.33(+0.97%) |
May 17, 2024 | 34.10 | 34.74 | 34.10 | 34.22 | 9,504 | +0.50(+1.49%) |
May 16, 2024 | 33.82 | 33.88 | 33.63 | 33.71 | 2,502 | -0.38(-1.13%) |
May 15, 2024 | 33.46 | 34.10 | 33.25 | 34.10 | 5,682 | +0.97(+2.92%) |
May 14, 2024 | 32.90 | 33.21 | 32.71 | 33.13 | 3,906 | +0.39(+1.20%) |
May 13, 2024 | 32.99 | 32.99 | 32.73 | 32.74 | 9,748 | -0.38(-1.14%) |
May 10, 2024 | 33.20 | 33.72 | 32.93 | 33.11 | 8,590 | +0.41(+1.24%) |
May 09, 2024 | 32.69 | 32.76 | 32.67 | 32.71 | 1,555 | +0.39(+1.22%) |
May 08, 2024 | 32.18 | 32.34 | 32.18 | 32.31 | 3,932 | +0.08(+0.24%) |
May 07, 2024 | 32.98 | 32.98 | 32.21 | 32.24 | 5,923 | -0.02(-0.05%) |
May 06, 2024 | 32.28 | 32.33 | 31.69 | 32.25 | 9,589 | +0.41(+1.29%) |
May 03, 2024 | 31.50 | 31.88 | 31.50 | 31.84 | 13,533 | +0.46(+1.47%) |
May 02, 2024 | 31.10 | 31.38 | 31.08 | 31.38 | 1,728 | +0.07(+0.23%) |
May 01, 2024 | 31.28 | 31.94 | 31.12 | 31.31 | 7,304 | +0.15(+0.49%) |
Apr 30, 2024 | 31.99 | 32.10 | 31.15 | 31.15 | 20,103 | -0.97(-3.03%) |
Apr 29, 2024 | 32.14 | 32.34 | 31.92 | 32.13 | 8,570 | +0.02(+0.07%) |
Apr 26, 2024 | 31.93 | 32.26 | 31.86 | 32.11 | 6,473 | +0.42(+1.34%) |
Apr 25, 2024 | 31.38 | 31.85 | 31.28 | 31.68 | 4,124 | -0.01(-0.05%) |
Apr 24, 2024 | 31.84 | 31.95 | 31.56 | 31.70 | 4,533 | -0.12(-0.38%) |
Apr 23, 2024 | 31.39 | 31.92 | 31.39 | 31.82 | 5,388 | +0.47(+1.49%) |
Apr 22, 2024 | 31.30 | 31.53 | 30.86 | 31.35 | 12,990 | -0.58(-1.81%) |
Apr 19, 2024 | 32.26 | 32.69 | 31.93 | 31.93 | 2,524 | -0.18(-0.55%) |
Apr 18, 2024 | 32.34 | 32.47 | 32.07 | 32.11 | 2,591 | -0.20(-0.63%) |
Apr 17, 2024 | 32.42 | 32.77 | 31.95 | 32.31 | 11,867 | -0.34(-1.04%) |
Apr 16, 2024 | 32.52 | 32.72 | 32.15 | 32.65 | 7,185 | +0.07(+0.23%) |
Apr 15, 2024 | 32.77 | 32.91 | 32.36 | 32.58 | 10,282 | +0.22(+0.68%) |
Apr 12, 2024 | 33.21 | 33.52 | 32.22 | 32.36 | 7,720 | -0.78(-2.35%) |
Apr 11, 2024 | 32.71 | 33.15 | 32.71 | 33.14 | 3,544 | +0.67(+2.06%) |
Apr 10, 2024 | 32.37 | 33.27 | 32.31 | 32.47 | 11,185 | -0.44(-1.33%) |
Apr 09, 2024 | 33.15 | 34.45 | 32.73 | 32.91 | 7,812 | +0.17(+0.52%) |
Apr 08, 2024 | 33.09 | 33.09 | 32.42 | 32.74 | 4,852 | +0.24(+0.73%) |
Apr 05, 2024 | 32.02 | 32.91 | 32.00 | 32.50 | 4,639 | +0.76(+2.39%) |
Apr 04, 2024 | 32.12 | 32.39 | 31.74 | 31.74 | 11,750 | -0.40(-1.24%) |
Apr 03, 2024 | 31.85 | 32.66 | 31.85 | 32.14 | 5,203 | +0.04(+0.12%) |
Apr 02, 2024 | 32.07 | 32.10 | 31.36 | 32.10 | 12,633 | +0.46(+1.44%) |
Apr 01, 2024 | 32.36 | 33.30 | 31.42 | 31.64 | 9,874 | +0.08(+0.26%) |
Mar 28, 2024 | 31.46 | 31.62 | 31.38 | 31.56 | 3,350 | +0.50(+1.61%) |
Mar 27, 2024 | 30.93 | 31.06 | 30.75 | 31.06 | 3,230 | +0.45(+1.48%) |
Mar 26, 2024 | 30.67 | 30.84 | 30.56 | 30.61 | 4,830 | -0.03(-0.11%) |
Mar 25, 2024 | 30.51 | 30.74 | 30.51 | 30.64 | 1,582 | +0.02(+0.06%) |
Mar 22, 2024 | 30.66 | 30.83 | 30.50 | 30.62 | 9,336 | -0.44(-1.40%) |
Mar 21, 2024 | 31.00 | 31.72 | 30.98 | 31.06 | 9,520 | +0.32(+1.06%) |
Mar 20, 2024 | 30.42 | 30.91 | 30.16 | 30.74 | 1,850 | +0.53(+1.75%) |
Mar 19, 2024 | 30.00 | 30.25 | 30.00 | 30.21 | 3,886 | -0.03(-0.11%) |
Mar 18, 2024 | 30.26 | 30.28 | 30.21 | 30.24 | 3,031 | +0.21(+0.70%) |
Mar 15, 2024 | 30.18 | 31.38 | 30.03 | 30.03 | 5,044 | -0.18(-0.60%) |
Mar 14, 2024 | 30.40 | 30.63 | 30.13 | 30.21 | 3,271 | -0.26(-0.86%) |
Mar 13, 2024 | 30.73 | 30.73 | 30.35 | 30.47 | 4,050 | +0.01(+0.04%) |
Mar 12, 2024 | 30.59 | 30.70 | 30.15 | 30.46 | 12,393 | +0.07(+0.23%) |
Mar 11, 2024 | 30.93 | 30.93 | 30.01 | 30.39 | 4,680 | +0.00(+0.00%) |
Mar 08, 2024 | 30.61 | 30.69 | 30.39 | 30.39 | 29,831 | +0.05(+0.16%) |
Mar 07, 2024 | 30.23 | 31.02 | 30.00 | 30.34 | 5,668 | +0.42(+1.39%) |
Mar 06, 2024 | 29.61 | 30.91 | 29.61 | 29.92 | 9,400 | +0.49(+1.66%) |
Mar 05, 2024 | 29.51 | 29.52 | 29.36 | 29.44 | 3,459 | -0.14(-0.47%) |
Mar 04, 2024 | 29.20 | 29.77 | 29.20 | 29.57 | 6,183 | +0.36(+1.24%) |