Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.45 | 34.00 | 33.45 | 33.98 | 6,226 | +0.49(+1.46%) |
May 30, 2024 | 33.12 | 33.71 | 33.12 | 33.49 | 3,540 | +0.26(+0.78%) |
May 29, 2024 | 33.62 | 33.62 | 33.17 | 33.23 | 3,450 | -0.67(-1.98%) |
May 28, 2024 | 33.75 | 33.90 | 33.60 | 33.90 | 1,243 | +0.30(+0.89%) |
May 24, 2024 | 33.78 | 33.78 | 33.60 | 33.60 | 463 | -0.05(-0.14%) |
May 23, 2024 | 34.31 | 34.31 | 33.65 | 33.65 | 3,568 | -0.12(-0.36%) |
May 22, 2024 | 34.04 | 34.04 | 33.62 | 33.77 | 7,988 | -0.41(-1.21%) |
May 21, 2024 | 34.04 | 34.78 | 34.00 | 34.18 | 8,723 | +0.04(+0.11%) |
May 20, 2024 | 33.93 | 34.25 | 33.90 | 34.14 | 5,835 | +0.51(+1.52%) |
May 17, 2024 | 33.46 | 33.66 | 33.46 | 33.63 | 2,653 | +0.34(+1.01%) |
May 16, 2024 | 33.49 | 33.52 | 33.30 | 33.30 | 1,791 | -0.02(-0.07%) |
May 15, 2024 | 32.97 | 33.50 | 32.89 | 33.32 | 4,881 | +0.26(+0.77%) |
May 14, 2024 | 33.22 | 33.22 | 33.04 | 33.06 | 1,447 | -0.15(-0.44%) |
May 13, 2024 | 34.12 | 34.12 | 33.21 | 33.21 | 2,575 | -0.04(-0.12%) |
May 10, 2024 | 33.49 | 33.49 | 33.16 | 33.25 | 1,784 | -0.08(-0.24%) |
May 09, 2024 | 33.25 | 33.85 | 33.25 | 33.33 | 11,145 | +0.03(+0.09%) |
May 08, 2024 | 33.19 | 33.35 | 33.18 | 33.30 | 4,379 | -0.08(-0.25%) |
May 07, 2024 | 33.26 | 33.38 | 33.26 | 33.38 | 1,179 | +0.17(+0.52%) |
May 06, 2024 | 33.31 | 33.31 | 33.21 | 33.21 | 1,506 | +0.37(+1.14%) |
May 03, 2024 | 32.76 | 32.97 | 32.76 | 32.84 | 1,614 | -0.10(-0.30%) |
May 02, 2024 | 32.79 | 32.94 | 32.73 | 32.94 | 2,294 | +0.47(+1.45%) |
May 01, 2024 | 32.42 | 32.46 | 32.42 | 32.46 | 6,599 | -0.48(-1.46%) |
Apr 30, 2024 | 33.42 | 33.42 | 32.82 | 32.95 | 3,492 | -0.59(-1.76%) |
Apr 29, 2024 | 33.42 | 33.81 | 33.42 | 33.53 | 1,389 | +0.02(+0.07%) |
Apr 26, 2024 | 33.60 | 33.60 | 33.34 | 33.51 | 2,701 | -0.00(-0.01%) |
Apr 25, 2024 | 33.36 | 33.51 | 33.36 | 33.51 | 494 | -0.03(-0.09%) |
Apr 24, 2024 | 33.34 | 33.61 | 33.34 | 33.54 | 820 | +0.10(+0.29%) |
Apr 23, 2024 | 33.42 | 33.55 | 33.36 | 33.45 | 2,333 | -0.01(-0.03%) |
Apr 22, 2024 | 33.13 | 33.46 | 33.10 | 33.46 | 979 | +0.24(+0.71%) |
Apr 19, 2024 | 33.23 | 33.23 | 32.88 | 33.22 | 6,981 | +0.54(+1.65%) |
Apr 18, 2024 | 32.57 | 32.86 | 32.57 | 32.68 | 3,038 | +0.03(+0.09%) |
Apr 17, 2024 | 32.34 | 32.65 | 32.34 | 32.65 | 1,796 | +0.14(+0.44%) |
Apr 16, 2024 | 32.40 | 32.56 | 32.13 | 32.51 | 3,590 | -0.37(-1.12%) |
Apr 15, 2024 | 33.36 | 33.38 | 32.70 | 32.88 | 3,149 | -0.32(-0.96%) |
Apr 12, 2024 | 33.77 | 33.77 | 33.14 | 33.19 | 4,612 | -0.58(-1.70%) |
Apr 11, 2024 | 34.37 | 34.37 | 33.68 | 33.77 | 2,875 | -0.08(-0.23%) |
Apr 10, 2024 | 33.89 | 34.15 | 33.65 | 33.85 | 1,689 | +0.03(+0.08%) |
Apr 09, 2024 | 34.03 | 34.03 | 33.82 | 33.82 | 2,814 | -0.03(-0.08%) |
Apr 08, 2024 | 34.02 | 34.13 | 33.85 | 33.85 | 1,493 | +0.01(+0.03%) |
Apr 05, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 447 | +0.08(+0.23%) |
Apr 04, 2024 | 33.81 | 33.92 | 33.70 | 33.76 | 2,037 | +0.00(+0.00%) |
Apr 03, 2024 | 33.50 | 33.76 | 33.50 | 33.76 | 462 | +0.36(+1.09%) |
Apr 02, 2024 | 33.38 | 33.40 | 33.38 | 33.40 | 1,450 | +0.20(+0.59%) |
Apr 01, 2024 | 33.20 | 33.38 | 33.10 | 33.20 | 5,204 | +0.10(+0.30%) |
Mar 28, 2024 | 32.83 | 33.34 | 33.34 | 33.10 | 3,554 | +0.27(+0.83%) |
Mar 27, 2024 | 32.78 | 32.83 | 32.64 | 32.83 | 4,229 | +0.12(+0.37%) |
Mar 26, 2024 | 32.89 | 32.89 | 32.57 | 32.71 | 1,475 | -0.10(-0.30%) |
Mar 25, 2024 | 32.44 | 32.81 | 32.44 | 32.81 | 2,522 | +0.32(+1.00%) |
Mar 22, 2024 | 32.48 | 32.48 | 32.36 | 32.48 | 3,339 | -0.10(-0.30%) |
Mar 21, 2024 | 32.42 | 32.61 | 32.42 | 32.58 | 2,190 | +0.08(+0.24%) |
Mar 20, 2024 | 32.20 | 32.50 | 32.20 | 32.50 | 2,003 | +0.26(+0.79%) |
Mar 19, 2024 | 32.05 | 32.25 | 32.05 | 32.25 | 2,130 | +0.25(+0.77%) |
Mar 18, 2024 | 31.88 | 32.04 | 31.87 | 32.00 | 4,908 | +0.19(+0.59%) |
Mar 15, 2024 | 31.86 | 31.90 | 31.80 | 31.82 | 2,746 | +0.23(+0.71%) |
Mar 14, 2024 | 31.76 | 31.79 | 31.59 | 31.59 | 2,380 | -0.08(-0.26%) |
Mar 13, 2024 | 31.41 | 31.71 | 31.41 | 31.67 | 1,625 | +0.35(+1.13%) |
Mar 12, 2024 | 31.00 | 31.41 | 31.00 | 31.32 | 9,416 | +0.23(+0.74%) |
Mar 11, 2024 | 30.83 | 31.09 | 30.83 | 31.09 | 1,403 | +0.04(+0.13%) |
Mar 08, 2024 | 31.27 | 31.27 | 31.02 | 31.05 | 4,611 | -0.09(-0.29%) |
Mar 07, 2024 | 31.14 | 31.23 | 31.11 | 31.14 | 1,728 | +0.13(+0.43%) |
Mar 06, 2024 | 31.08 | 31.27 | 30.93 | 31.01 | 3,535 | +0.22(+0.70%) |
Mar 05, 2024 | 30.43 | 30.87 | 30.43 | 30.79 | 3,327 | +0.28(+0.92%) |
Mar 04, 2024 | 30.72 | 30.73 | 30.49 | 30.51 | 2,578 | -0.13(-0.42%) |