Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.46 | 31.08 | 30.35 | 31.04 | 4,710,684 | +0.57(+1.88%) |
May 30, 2024 | 30.33 | 30.57 | 30.15 | 30.46 | 3,002,682 | +0.30(+0.98%) |
May 29, 2024 | 30.49 | 30.56 | 30.16 | 30.17 | 2,680,456 | -0.69(-2.24%) |
May 28, 2024 | 31.35 | 31.59 | 30.79 | 30.86 | 2,699,531 | -0.50(-1.61%) |
May 24, 2024 | 31.27 | 31.40 | 31.09 | 31.36 | 1,922,311 | +0.30(+0.96%) |
May 23, 2024 | 31.57 | 31.65 | 31.04 | 31.07 | 2,904,257 | -0.49(-1.57%) |
May 22, 2024 | 30.91 | 31.57 | 30.85 | 31.56 | 3,096,499 | +0.42(+1.33%) |
May 21, 2024 | 31.50 | 31.67 | 31.11 | 31.14 | 2,561,509 | -0.49(-1.56%) |
May 20, 2024 | 31.49 | 31.65 | 31.28 | 31.64 | 2,551,083 | +0.20(+0.63%) |
May 17, 2024 | 31.42 | 31.56 | 31.26 | 31.44 | 2,891,842 | +0.15(+0.47%) |
May 16, 2024 | 31.37 | 31.59 | 31.24 | 31.29 | 2,811,765 | -0.14(-0.44%) |
May 15, 2024 | 31.59 | 31.66 | 31.24 | 31.43 | 3,204,237 | +0.04(+0.13%) |
May 14, 2024 | 31.50 | 31.75 | 31.21 | 31.39 | 2,530,609 | +0.33(+1.05%) |
May 13, 2024 | 30.92 | 31.24 | 30.89 | 31.07 | 2,191,028 | +0.25(+0.80%) |
May 10, 2024 | 30.84 | 31.02 | 30.66 | 30.82 | 2,918,368 | -0.05(-0.16%) |
May 09, 2024 | 30.61 | 31.05 | 30.56 | 30.87 | 2,194,532 | +0.23(+0.74%) |
May 08, 2024 | 30.36 | 30.69 | 30.33 | 30.64 | 4,337,527 | +0.01(+0.03%) |
May 07, 2024 | 30.74 | 31.01 | 30.61 | 30.63 | 2,597,507 | +0.12(+0.39%) |
May 06, 2024 | 30.66 | 30.81 | 30.47 | 30.51 | 2,441,718 | +0.12(+0.39%) |
May 03, 2024 | 30.51 | 30.68 | 30.30 | 30.39 | 2,088,701 | +0.19(+0.62%) |
May 02, 2024 | 30.38 | 30.44 | 29.94 | 30.20 | 2,913,266 | +0.03(+0.10%) |
May 01, 2024 | 30.04 | 30.48 | 30.04 | 30.18 | 3,797,554 | +0.06(+0.20%) |
Apr 30, 2024 | 30.80 | 30.91 | 30.00 | 30.12 | 3,882,973 | -0.98(-3.15%) |
Apr 29, 2024 | 31.22 | 31.29 | 30.89 | 31.10 | 3,836,691 | -0.04(-0.13%) |
Apr 26, 2024 | 30.72 | 31.26 | 30.67 | 31.14 | 3,615,241 | +0.31(+0.99%) |
Apr 25, 2024 | 30.77 | 31.01 | 30.21 | 30.83 | 5,358,969 | -0.24(-0.76%) |
Apr 24, 2024 | 30.25 | 31.33 | 30.18 | 31.07 | 5,340,580 | +0.41(+1.32%) |
Apr 23, 2024 | 30.49 | 30.85 | 30.38 | 30.66 | 3,639,760 | -0.04(-0.13%) |
Apr 22, 2024 | 30.63 | 30.98 | 30.18 | 30.70 | 3,242,206 | +0.31(+1.01%) |
Apr 19, 2024 | 30.14 | 30.46 | 29.89 | 30.39 | 4,693,823 | +0.33(+1.09%) |
Apr 18, 2024 | 30.20 | 30.27 | 29.87 | 30.07 | 3,828,821 | +0.12(+0.40%) |
Apr 17, 2024 | 30.49 | 30.56 | 29.78 | 29.95 | 3,858,317 | -0.08(-0.26%) |
Apr 16, 2024 | 30.06 | 30.22 | 29.74 | 30.03 | 2,516,224 | -0.07(-0.23%) |
Apr 15, 2024 | 30.32 | 30.69 | 29.97 | 30.10 | 4,199,086 | -0.03(-0.10%) |
Apr 12, 2024 | 30.39 | 30.47 | 30.10 | 30.13 | 2,681,326 | -0.46(-1.52%) |
Apr 11, 2024 | 30.42 | 30.68 | 30.25 | 30.59 | 2,568,428 | +0.24(+0.78%) |
Apr 10, 2024 | 31.02 | 31.08 | 30.21 | 30.35 | 3,905,722 | -1.06(-3.37%) |
Apr 09, 2024 | 31.03 | 31.43 | 30.82 | 31.41 | 2,909,516 | +0.28(+0.89%) |
Apr 08, 2024 | 31.29 | 31.52 | 31.12 | 31.14 | 2,985,162 | +0.01(+0.03%) |
Apr 05, 2024 | 31.45 | 31.74 | 31.13 | 31.13 | 2,314,578 | -0.45(-1.41%) |
Apr 04, 2024 | 32.17 | 32.21 | 31.51 | 31.57 | 2,710,665 | -0.24(-0.75%) |
Apr 03, 2024 | 31.83 | 32.04 | 31.71 | 31.81 | 2,960,863 | +0.01(+0.03%) |
Apr 02, 2024 | 31.99 | 32.01 | 31.59 | 31.80 | 3,808,570 | -0.36(-1.11%) |
Apr 01, 2024 | 32.30 | 32.36 | 32.02 | 32.15 | 3,746,782 | -0.13(-0.40%) |
Mar 28, 2024 | 32.43 | 32.62 | 32.29 | 32.28 | 5,948,273 | -0.14(-0.43%) |
Mar 27, 2024 | 31.82 | 32.52 | 31.80 | 32.42 | 3,544,484 | +0.70(+2.21%) |
Mar 26, 2024 | 32.09 | 32.24 | 31.70 | 31.72 | 2,881,417 | -0.35(-1.08%) |
Mar 25, 2024 | 32.38 | 32.61 | 31.85 | 32.06 | 5,148,773 | -0.34(-1.04%) |
Mar 22, 2024 | 32.75 | 32.92 | 32.37 | 32.40 | 2,656,673 | -0.34(-1.03%) |
Mar 21, 2024 | 32.60 | 32.93 | 32.44 | 32.74 | 3,311,960 | +0.28(+0.85%) |
Mar 20, 2024 | 31.93 | 32.50 | 31.79 | 32.46 | 2,837,736 | +0.56(+1.77%) |
Mar 19, 2024 | 32.13 | 32.39 | 31.80 | 31.90 | 4,125,130 | -0.19(-0.59%) |
Mar 18, 2024 | 32.03 | 32.34 | 31.73 | 32.08 | 4,020,784 | +0.04(+0.12%) |
Mar 15, 2024 | 32.11 | 32.52 | 31.98 | 32.05 | 15,518,638 | -0.27(-0.83%) |
Mar 14, 2024 | 32.50 | 34.80 | 31.50 | 32.31 | 13,358,871 | -0.37(-1.12%) |
Mar 13, 2024 | 32.17 | 32.87 | 32.17 | 32.68 | 4,938,004 | +0.47(+1.47%) |
Mar 12, 2024 | 32.65 | 33.17 | 32.10 | 32.20 | 6,187,504 | -0.40(-1.21%) |
Mar 11, 2024 | 32.06 | 32.62 | 32.06 | 32.60 | 5,140,623 | +0.68(+2.14%) |
Mar 08, 2024 | 32.34 | 32.80 | 31.91 | 31.92 | 3,908,002 | -0.28(-0.86%) |
Mar 07, 2024 | 31.59 | 32.26 | 31.59 | 32.19 | 4,197,821 | +0.68(+2.17%) |
Mar 06, 2024 | 31.47 | 31.63 | 30.94 | 31.51 | 4,620,135 | +0.05(+0.16%) |
Mar 05, 2024 | 31.38 | 32.17 | 31.34 | 31.46 | 4,265,866 | -0.14(-0.44%) |
Mar 04, 2024 | 31.25 | 31.68 | 31.02 | 31.60 | 6,645,638 | +0.73(+2.37%) |