Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.98 | 34.43 | 33.66 | 34.42 | 471,276 | +0.64(+1.89%) |
May 30, 2024 | 33.44 | 33.89 | 33.32 | 33.78 | 497,943 | +0.51(+1.53%) |
May 29, 2024 | 32.75 | 33.30 | 32.64 | 33.27 | 363,825 | +0.15(+0.45%) |
May 28, 2024 | 32.86 | 33.28 | 32.75 | 33.12 | 368,290 | +0.32(+0.97%) |
May 24, 2024 | 33.15 | 33.20 | 32.67 | 32.81 | 596,515 | -0.10(-0.30%) |
May 23, 2024 | 33.78 | 34.08 | 32.78 | 32.91 | 874,048 | -0.98(-2.88%) |
May 22, 2024 | 33.81 | 34.27 | 33.75 | 33.88 | 666,456 | -0.23(-0.67%) |
May 21, 2024 | 33.65 | 34.20 | 33.54 | 34.11 | 566,354 | +0.43(+1.27%) |
May 20, 2024 | 33.80 | 34.05 | 33.46 | 33.68 | 380,343 | -0.14(-0.41%) |
May 17, 2024 | 34.05 | 34.05 | 33.61 | 33.82 | 445,955 | -0.27(-0.79%) |
May 16, 2024 | 34.57 | 34.77 | 33.91 | 34.09 | 452,740 | -0.70(-2.00%) |
May 15, 2024 | 34.10 | 34.95 | 34.03 | 34.79 | 647,773 | +0.96(+2.84%) |
May 14, 2024 | 33.91 | 34.04 | 33.59 | 33.83 | 495,757 | +0.37(+1.10%) |
May 13, 2024 | 33.46 | 33.77 | 32.94 | 33.46 | 511,890 | +0.12(+0.36%) |
May 10, 2024 | 32.98 | 33.38 | 32.62 | 33.34 | 518,186 | +0.36(+1.08%) |
May 09, 2024 | 32.75 | 33.08 | 32.52 | 32.98 | 875,515 | +0.39(+1.19%) |
May 08, 2024 | 32.26 | 32.61 | 31.72 | 32.60 | 734,750 | +0.11(+0.34%) |
May 07, 2024 | 32.14 | 32.55 | 31.88 | 32.49 | 599,063 | +0.62(+1.93%) |
May 06, 2024 | 31.53 | 32.12 | 31.02 | 31.87 | 1,004,771 | +0.68(+2.16%) |
May 03, 2024 | 28.79 | 31.56 | 28.26 | 31.20 | 2,008,483 | +2.96(+10.47%) |
May 02, 2024 | 27.94 | 28.25 | 27.60 | 28.24 | 674,044 | +0.47(+1.68%) |
May 01, 2024 | 28.07 | 28.47 | 27.76 | 27.77 | 418,012 | -0.39(-1.37%) |
Apr 30, 2024 | 27.69 | 28.35 | 27.48 | 28.16 | 524,373 | +0.38(+1.36%) |
Apr 29, 2024 | 27.29 | 27.78 | 27.29 | 27.78 | 282,364 | +0.58(+2.12%) |
Apr 26, 2024 | 27.02 | 27.34 | 26.82 | 27.21 | 329,548 | +0.02(+0.07%) |
Apr 25, 2024 | 27.43 | 27.57 | 27.02 | 27.19 | 385,297 | -0.33(-1.19%) |
Apr 24, 2024 | 27.73 | 28.10 | 27.50 | 27.51 | 528,497 | -0.45(-1.60%) |
Apr 23, 2024 | 27.15 | 28.01 | 27.15 | 27.96 | 322,793 | +0.83(+3.07%) |
Apr 22, 2024 | 27.10 | 27.28 | 26.87 | 27.13 | 556,369 | +0.27(+1.00%) |
Apr 19, 2024 | 26.25 | 26.98 | 26.25 | 26.86 | 696,468 | +0.63(+2.38%) |
Apr 18, 2024 | 26.35 | 26.57 | 26.04 | 26.23 | 554,430 | -0.20(-0.75%) |
Apr 17, 2024 | 27.24 | 27.32 | 26.37 | 26.43 | 589,460 | -0.66(-2.42%) |
Apr 16, 2024 | 27.35 | 27.39 | 26.86 | 27.09 | 441,901 | -0.30(-1.09%) |
Apr 15, 2024 | 27.95 | 28.28 | 27.09 | 27.38 | 796,612 | -0.47(-1.67%) |
Apr 12, 2024 | 27.83 | 28.13 | 27.81 | 27.85 | 374,806 | -0.17(-0.60%) |
Apr 11, 2024 | 28.51 | 28.57 | 27.77 | 28.02 | 589,013 | -0.49(-1.71%) |
Apr 10, 2024 | 28.54 | 28.78 | 28.01 | 28.51 | 699,181 | -0.52(-1.78%) |
Apr 09, 2024 | 29.54 | 29.66 | 29.01 | 29.02 | 505,959 | -0.50(-1.68%) |
Apr 08, 2024 | 29.96 | 29.98 | 29.50 | 29.52 | 430,360 | -0.42(-1.39%) |
Apr 05, 2024 | 29.15 | 30.02 | 29.15 | 29.94 | 469,476 | +0.66(+2.24%) |
Apr 04, 2024 | 29.60 | 29.66 | 29.12 | 29.28 | 742,622 | +0.04(+0.14%) |
Apr 03, 2024 | 28.87 | 29.30 | 28.81 | 29.24 | 435,342 | +0.23(+0.79%) |
Apr 02, 2024 | 29.16 | 29.16 | 28.62 | 29.01 | 610,521 | -0.50(-1.68%) |
Apr 01, 2024 | 29.87 | 29.87 | 29.14 | 29.51 | 374,443 | -0.42(-1.39%) |
Mar 28, 2024 | 29.55 | 30.06 | 29.48 | 29.93 | 466,872 | +0.69(+2.38%) |
Mar 27, 2024 | 28.87 | 29.33 | 28.83 | 29.23 | 442,725 | +0.69(+2.43%) |
Mar 26, 2024 | 28.68 | 28.87 | 28.41 | 28.54 | 294,323 | -0.10(-0.35%) |
Mar 25, 2024 | 28.80 | 29.02 | 28.64 | 28.64 | 368,596 | +0.09(+0.31%) |
Mar 22, 2024 | 29.02 | 29.10 | 28.42 | 28.55 | 248,844 | -0.40(-1.37%) |
Mar 21, 2024 | 28.91 | 29.20 | 28.68 | 28.94 | 379,808 | +0.20(+0.69%) |
Mar 20, 2024 | 28.65 | 29.08 | 28.59 | 28.74 | 402,208 | -0.11(-0.38%) |
Mar 19, 2024 | 28.43 | 28.95 | 28.43 | 28.85 | 397,539 | +0.55(+1.93%) |
Mar 18, 2024 | 27.94 | 28.47 | 27.89 | 28.31 | 446,464 | +0.05(+0.18%) |
Mar 15, 2024 | 27.76 | 28.36 | 27.76 | 28.26 | 1,346,523 | +0.26(+0.92%) |
Mar 14, 2024 | 28.10 | 28.28 | 27.73 | 28.00 | 371,330 | -0.38(-1.33%) |
Mar 13, 2024 | 28.39 | 28.73 | 28.24 | 28.38 | 357,081 | -0.03(-0.10%) |
Mar 12, 2024 | 28.19 | 28.44 | 27.98 | 28.41 | 337,000 | +0.12(+0.42%) |
Mar 11, 2024 | 28.01 | 28.31 | 27.68 | 28.29 | 304,152 | +0.20(+0.71%) |
Mar 08, 2024 | 28.26 | 28.39 | 27.88 | 28.09 | 434,888 | +0.02(+0.07%) |
Mar 07, 2024 | 28.20 | 28.77 | 28.01 | 28.07 | 559,472 | +0.13(+0.46%) |
Mar 06, 2024 | 27.83 | 28.01 | 27.61 | 27.94 | 460,325 | +0.24(+0.86%) |
Mar 05, 2024 | 27.24 | 27.92 | 27.24 | 27.70 | 492,967 | +0.49(+1.79%) |
Mar 04, 2024 | 26.89 | 27.53 | 26.73 | 27.22 | 562,902 | +0.29(+1.07%) |