Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.11 | 34.56 | 33.79 | 34.55 | 469,494 | +0.64(+1.89%) |
May 30, 2024 | 33.57 | 34.02 | 33.45 | 33.91 | 496,060 | +0.51(+1.53%) |
May 29, 2024 | 32.87 | 33.43 | 32.76 | 33.40 | 362,449 | +0.15(+0.45%) |
May 28, 2024 | 32.98 | 33.41 | 32.87 | 33.25 | 366,897 | +0.32(+0.97%) |
May 24, 2024 | 33.28 | 33.33 | 32.79 | 32.93 | 594,259 | -0.10(-0.30%) |
May 23, 2024 | 33.91 | 34.21 | 32.90 | 33.03 | 870,742 | -0.98(-2.88%) |
May 22, 2024 | 33.94 | 34.40 | 33.88 | 34.01 | 663,935 | -0.23(-0.67%) |
May 21, 2024 | 33.78 | 34.33 | 33.67 | 34.24 | 564,212 | +0.43(+1.27%) |
May 20, 2024 | 33.93 | 34.18 | 33.59 | 33.81 | 378,905 | -0.14(-0.41%) |
May 17, 2024 | 34.18 | 34.18 | 33.74 | 33.95 | 444,268 | -0.27(-0.79%) |
May 16, 2024 | 34.70 | 34.91 | 34.04 | 34.22 | 451,028 | -0.70(-2.00%) |
May 15, 2024 | 34.23 | 35.08 | 34.16 | 34.92 | 645,323 | +0.97(+2.84%) |
May 14, 2024 | 34.03 | 34.17 | 33.72 | 33.95 | 493,881 | +0.37(+1.10%) |
May 13, 2024 | 33.59 | 33.90 | 33.07 | 33.59 | 509,953 | +0.12(+0.36%) |
May 10, 2024 | 33.11 | 33.51 | 32.74 | 33.47 | 516,226 | +0.36(+1.08%) |
May 09, 2024 | 32.88 | 33.21 | 32.64 | 33.11 | 872,203 | +0.39(+1.19%) |
May 08, 2024 | 32.38 | 32.73 | 31.84 | 32.72 | 731,970 | +0.11(+0.34%) |
May 07, 2024 | 32.26 | 32.67 | 32.00 | 32.61 | 596,796 | +0.62(+1.93%) |
May 06, 2024 | 31.65 | 32.24 | 31.14 | 31.99 | 1,000,970 | +0.68(+2.16%) |
May 03, 2024 | 28.90 | 31.68 | 28.37 | 31.31 | 2,000,884 | +2.97(+10.47%) |
May 02, 2024 | 28.05 | 28.36 | 27.71 | 28.35 | 671,493 | +0.47(+1.68%) |
May 01, 2024 | 28.18 | 28.57 | 27.87 | 27.88 | 416,431 | -0.39(-1.37%) |
Apr 30, 2024 | 27.80 | 28.46 | 27.59 | 28.27 | 522,390 | +0.38(+1.36%) |
Apr 29, 2024 | 27.39 | 27.89 | 27.39 | 27.89 | 281,295 | +0.58(+2.12%) |
Apr 26, 2024 | 27.12 | 27.44 | 26.92 | 27.31 | 328,302 | +0.02(+0.07%) |
Apr 25, 2024 | 27.54 | 27.67 | 27.12 | 27.29 | 383,839 | -0.33(-1.19%) |
Apr 24, 2024 | 27.84 | 28.21 | 27.61 | 27.62 | 526,498 | -0.45(-1.60%) |
Apr 23, 2024 | 27.25 | 28.12 | 27.25 | 28.07 | 321,572 | +0.84(+3.07%) |
Apr 22, 2024 | 27.20 | 27.38 | 26.98 | 27.23 | 554,264 | +0.27(+1.00%) |
Apr 19, 2024 | 26.35 | 27.08 | 26.35 | 26.96 | 693,833 | +0.63(+2.38%) |
Apr 18, 2024 | 26.45 | 26.67 | 26.14 | 26.33 | 552,332 | -0.20(-0.75%) |
Apr 17, 2024 | 27.34 | 27.42 | 26.47 | 26.53 | 587,230 | -0.66(-2.42%) |
Apr 16, 2024 | 27.45 | 27.50 | 26.96 | 27.19 | 440,229 | -0.30(-1.09%) |
Apr 15, 2024 | 28.06 | 28.39 | 27.19 | 27.49 | 793,598 | -0.47(-1.68%) |
Apr 12, 2024 | 27.94 | 28.24 | 27.92 | 27.96 | 373,388 | -0.17(-0.60%) |
Apr 11, 2024 | 28.61 | 28.67 | 27.88 | 28.13 | 586,785 | -0.49(-1.71%) |
Apr 10, 2024 | 28.64 | 28.89 | 28.12 | 28.61 | 696,535 | -0.52(-1.78%) |
Apr 09, 2024 | 29.65 | 29.77 | 29.12 | 29.13 | 504,045 | -0.50(-1.68%) |
Apr 08, 2024 | 30.07 | 30.09 | 29.61 | 29.63 | 428,732 | -0.42(-1.39%) |
Apr 05, 2024 | 29.26 | 30.13 | 29.26 | 30.05 | 467,700 | +0.66(+2.24%) |
Apr 04, 2024 | 29.71 | 29.77 | 29.23 | 29.39 | 739,812 | +0.04(+0.14%) |
Apr 03, 2024 | 28.98 | 29.41 | 28.92 | 29.35 | 433,695 | +0.23(+0.79%) |
Apr 02, 2024 | 29.27 | 29.27 | 28.72 | 29.12 | 608,211 | -0.50(-1.68%) |