Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.21 | 32.29 | 32.16 | 32.27 | 118,030 | +0.24(+0.75%) |
May 30, 2024 | 31.94 | 32.04 | 31.88 | 32.03 | 114,439 | +0.30(+0.94%) |
May 29, 2024 | 31.86 | 31.86 | 31.63 | 31.74 | 207,490 | -0.34(-1.06%) |
May 28, 2024 | 32.51 | 32.51 | 32.07 | 32.07 | 168,430 | -0.47(-1.44%) |
May 24, 2024 | 32.38 | 32.54 | 32.36 | 32.54 | 170,512 | +0.09(+0.28%) |
May 23, 2024 | 32.67 | 32.67 | 32.33 | 32.45 | 112,613 | -0.18(-0.55%) |
May 22, 2024 | 32.47 | 32.64 | 32.47 | 32.63 | 118,394 | +0.03(+0.09%) |
May 21, 2024 | 32.62 | 32.65 | 32.55 | 32.60 | 129,723 | +0.14(+0.43%) |
May 20, 2024 | 32.43 | 32.50 | 32.41 | 32.46 | 96,597 | -0.08(-0.24%) |
May 17, 2024 | 32.62 | 32.66 | 32.52 | 32.54 | 181,507 | -0.21(-0.64%) |
May 16, 2024 | 32.85 | 32.86 | 32.72 | 32.75 | 141,093 | -0.04(-0.12%) |
May 15, 2024 | 32.70 | 32.81 | 32.61 | 32.79 | 225,505 | +0.43(+1.32%) |
May 14, 2024 | 32.30 | 32.37 | 32.21 | 32.36 | 85,344 | +0.16(+0.49%) |
May 13, 2024 | 32.25 | 32.26 | 32.17 | 32.20 | 124,933 | +0.08(+0.25%) |
May 10, 2024 | 32.16 | 32.18 | 32.06 | 32.12 | 95,474 | -0.17(-0.52%) |
May 09, 2024 | 32.04 | 32.32 | 32.02 | 32.29 | 131,328 | +0.15(+0.46%) |
May 08, 2024 | 32.16 | 32.22 | 32.13 | 32.14 | 197,362 | -0.19(-0.59%) |
May 07, 2024 | 32.38 | 32.47 | 32.27 | 32.33 | 183,601 | +0.20(+0.62%) |
May 06, 2024 | 32.03 | 32.15 | 31.97 | 32.13 | 139,813 | +0.13(+0.40%) |
May 03, 2024 | 32.04 | 32.08 | 31.83 | 32.00 | 196,846 | +0.29(+0.91%) |
May 02, 2024 | 31.47 | 31.74 | 31.41 | 31.72 | 114,870 | +0.13(+0.41%) |
May 01, 2024 | 31.59 | 31.78 | 31.48 | 31.59 | 177,250 | +0.21(+0.67%) |
Apr 30, 2024 | 31.43 | 31.52 | 31.34 | 31.38 | 184,238 | -0.21(-0.66%) |
Apr 29, 2024 | 31.50 | 31.61 | 31.45 | 31.58 | 205,185 | +0.23(+0.73%) |
Apr 26, 2024 | 31.36 | 31.47 | 31.33 | 31.36 | 121,364 | +0.15(+0.48%) |
Apr 25, 2024 | 31.10 | 31.24 | 31.05 | 31.21 | 177,275 | -0.18(-0.57%) |
Apr 24, 2024 | 31.45 | 31.48 | 31.27 | 31.39 | 227,851 | -0.23(-0.72%) |
Apr 23, 2024 | 31.49 | 31.76 | 31.44 | 31.61 | 148,611 | +0.01(+0.03%) |
Apr 22, 2024 | 31.49 | 31.61 | 31.48 | 31.60 | 108,043 | -0.03(-0.09%) |
Apr 19, 2024 | 31.72 | 31.72 | 31.56 | 31.63 | 150,312 | +0.10(+0.31%) |
Apr 18, 2024 | 31.67 | 31.67 | 31.46 | 31.54 | 250,223 | -0.15(-0.47%) |
Apr 17, 2024 | 31.54 | 31.70 | 31.42 | 31.68 | 398,345 | +0.32(+1.01%) |
Apr 16, 2024 | 31.27 | 31.44 | 31.19 | 31.37 | 270,606 | -0.20(-0.63%) |
Apr 15, 2024 | 31.65 | 31.65 | 31.42 | 31.56 | 766,042 | -0.46(-1.43%) |
Apr 12, 2024 | 32.13 | 32.21 | 32.00 | 32.02 | 180,425 | +0.17(+0.53%) |
Apr 11, 2024 | 32.03 | 32.05 | 31.75 | 31.85 | 537,817 | -0.15(-0.47%) |
Apr 10, 2024 | 32.32 | 32.33 | 31.91 | 32.00 | 493,535 | -0.66(-2.04%) |
Apr 09, 2024 | 32.54 | 32.70 | 32.54 | 32.67 | 142,921 | +0.28(+0.86%) |
Apr 08, 2024 | 32.32 | 32.44 | 32.30 | 32.39 | 106,412 | +0.00(+0.00%) |
Apr 05, 2024 | 32.50 | 32.63 | 32.39 | 32.39 | 168,117 | -0.45(-1.36%) |
Apr 04, 2024 | 32.77 | 32.83 | 32.60 | 32.83 | 257,709 | +0.24(+0.73%) |
Apr 03, 2024 | 32.39 | 32.60 | 32.26 | 32.60 | 145,346 | -0.02(-0.06%) |
Apr 02, 2024 | 32.45 | 32.63 | 32.36 | 32.62 | 291,763 | -0.17(-0.51%) |
Apr 01, 2024 | 33.00 | 33.01 | 32.74 | 32.79 | 1,117,627 | -0.56(-1.68%) |
Mar 28, 2024 | 33.30 | 33.47 | 33.25 | 33.35 | 165,590 | -0.02(-0.06%) |
Mar 27, 2024 | 33.16 | 33.37 | 33.13 | 33.37 | 353,187 | +0.27(+0.81%) |
Mar 26, 2024 | 33.00 | 33.10 | 32.91 | 33.10 | 346,946 | +0.10(+0.30%) |
Mar 25, 2024 | 33.07 | 33.07 | 32.93 | 33.00 | 280,452 | -0.15(-0.45%) |
Mar 22, 2024 | 33.23 | 33.23 | 33.09 | 33.15 | 252,320 | +0.30(+0.90%) |
Mar 21, 2024 | 32.91 | 32.93 | 32.75 | 32.85 | 159,160 | +0.06(+0.18%) |
Mar 20, 2024 | 32.83 | 33.01 | 32.57 | 32.79 | 558,689 | +0.01(+0.03%) |
Mar 19, 2024 | 32.74 | 32.85 | 32.68 | 32.78 | 379,175 | +0.11(+0.33%) |
Mar 18, 2024 | 32.70 | 32.77 | 32.60 | 32.67 | 130,681 | -0.11(-0.33%) |
Mar 15, 2024 | 32.81 | 32.83 | 32.72 | 32.78 | 136,379 | -0.02(-0.06%) |
Mar 14, 2024 | 33.05 | 33.05 | 32.76 | 32.80 | 399,406 | -0.47(-1.43%) |
Mar 13, 2024 | 33.30 | 33.37 | 33.20 | 33.28 | 145,069 | -0.15(-0.44%) |
Mar 12, 2024 | 33.48 | 33.50 | 33.35 | 33.42 | 147,446 | -0.26(-0.76%) |
Mar 11, 2024 | 33.75 | 33.78 | 33.57 | 33.68 | 220,212 | +0.01(+0.03%) |
Mar 08, 2024 | 33.71 | 33.77 | 33.62 | 33.67 | 152,679 | -0.07(-0.21%) |
Mar 07, 2024 | 33.87 | 33.88 | 33.60 | 33.74 | 149,188 | +0.01(+0.03%) |
Mar 06, 2024 | 33.58 | 33.79 | 33.56 | 33.73 | 177,620 | +0.18(+0.53%) |
Mar 05, 2024 | 33.49 | 33.63 | 33.41 | 33.55 | 337,902 | +0.43(+1.28%) |
Mar 04, 2024 | 32.99 | 33.13 | 32.97 | 33.13 | 120,060 | -0.11(-0.33%) |