Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.41 | 31.69 | 31.11 | 31.69 | 6,007 | +0.28(+0.89%) |
May 30, 2024 | 31.49 | 31.59 | 31.41 | 31.41 | 6,010 | -0.24(-0.75%) |
May 29, 2024 | 31.70 | 31.75 | 31.61 | 31.64 | 3,313 | -0.25(-0.80%) |
May 28, 2024 | 31.96 | 31.98 | 31.85 | 31.90 | 2,563 | +0.01(+0.04%) |
May 24, 2024 | 31.82 | 31.94 | 31.77 | 31.89 | 2,719 | +0.28(+0.89%) |
May 23, 2024 | 31.99 | 32.02 | 31.59 | 31.60 | 9,765 | -0.26(-0.81%) |
May 22, 2024 | 32.00 | 32.02 | 31.74 | 31.86 | 9,901 | -0.12(-0.38%) |
May 21, 2024 | 31.90 | 31.98 | 31.89 | 31.98 | 5,970 | +0.12(+0.39%) |
May 20, 2024 | 31.96 | 31.97 | 31.84 | 31.86 | 6,776 | +0.05(+0.14%) |
May 17, 2024 | 31.78 | 31.85 | 31.77 | 31.81 | 7,867 | +0.00(+0.01%) |
May 16, 2024 | 31.79 | 31.91 | 31.78 | 31.81 | 6,407 | -0.05(-0.16%) |
May 15, 2024 | 31.63 | 31.86 | 31.62 | 31.86 | 10,100 | +0.43(+1.36%) |
May 14, 2024 | 31.30 | 31.43 | 31.22 | 31.43 | 9,184 | +0.20(+0.65%) |
May 13, 2024 | 31.29 | 31.29 | 31.19 | 31.23 | 4,603 | -0.03(-0.10%) |
May 10, 2024 | 31.32 | 31.32 | 31.18 | 31.26 | 16,091 | +0.10(+0.33%) |
May 09, 2024 | 31.00 | 31.16 | 30.98 | 31.16 | 14,008 | +0.15(+0.49%) |
May 08, 2024 | 30.81 | 31.02 | 30.81 | 31.01 | 74,846 | +0.01(+0.04%) |
May 07, 2024 | 31.03 | 31.06 | 30.91 | 30.99 | 5,467 | +0.08(+0.27%) |
May 06, 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 2,254 | +0.33(+1.08%) |
May 03, 2024 | 30.56 | 30.58 | 30.55 | 30.58 | 1,130 | +0.46(+1.52%) |
May 02, 2024 | 29.87 | 30.14 | 29.87 | 30.12 | 27,980 | +0.24(+0.80%) |
May 01, 2024 | 29.89 | 30.35 | 29.88 | 29.88 | 6,440 | -0.14(-0.48%) |
Apr 30, 2024 | 30.44 | 30.47 | 30.02 | 30.02 | 3,245 | -0.47(-1.54%) |
Apr 29, 2024 | 30.50 | 30.55 | 30.45 | 30.50 | 2,046 | +0.08(+0.25%) |
Apr 26, 2024 | 30.28 | 30.52 | 30.28 | 30.42 | 85,270 | +0.36(+1.19%) |
Apr 25, 2024 | 29.87 | 30.06 | 29.74 | 30.06 | 3,902 | -0.18(-0.61%) |
Apr 24, 2024 | 30.28 | 30.28 | 30.19 | 30.25 | 3,047 | +0.01(+0.05%) |
Apr 23, 2024 | 30.05 | 30.24 | 30.05 | 30.23 | 4,116 | +0.41(+1.38%) |
Apr 22, 2024 | 29.65 | 29.98 | 29.65 | 29.82 | 3,300 | +0.26(+0.87%) |
Apr 19, 2024 | 29.67 | 29.71 | 29.56 | 29.56 | 1,617 | -0.27(-0.90%) |
Apr 18, 2024 | 30.06 | 30.08 | 29.83 | 29.83 | 284,534 | -0.10(-0.33%) |
Apr 17, 2024 | 30.11 | 30.18 | 29.93 | 29.93 | 4,287 | -0.20(-0.67%) |
Apr 16, 2024 | 30.14 | 30.22 | 30.05 | 30.13 | 14,441 | -0.06(-0.19%) |
Apr 15, 2024 | 30.78 | 30.78 | 30.13 | 30.19 | 9,052 | -0.35(-1.15%) |
Apr 12, 2024 | 30.74 | 30.83 | 30.47 | 30.54 | 1,300 | -0.48(-1.54%) |
Apr 11, 2024 | 30.77 | 31.07 | 30.67 | 31.02 | 18,235 | +0.25(+0.80%) |
Apr 10, 2024 | 30.71 | 30.79 | 30.66 | 30.77 | 70,173 | -0.26(-0.85%) |
Apr 09, 2024 | 31.03 | 31.03 | 30.78 | 31.03 | 6,212 | +0.02(+0.06%) |
Apr 08, 2024 | 31.05 | 31.09 | 30.99 | 31.01 | 4,294 | -0.02(-0.05%) |
Apr 05, 2024 | 30.80 | 31.03 | 30.77 | 31.03 | 8,102 | +0.34(+1.10%) |
Apr 04, 2024 | 31.23 | 31.26 | 30.69 | 30.69 | 10,595 | -0.33(-1.05%) |
Apr 03, 2024 | 30.91 | 31.14 | 30.91 | 31.02 | 5,225 | +0.05(+0.16%) |
Apr 02, 2024 | 30.94 | 31.01 | 30.88 | 30.97 | 36,337 | -0.25(-0.82%) |