Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.73 | 32.95 | 32.39 | 32.84 | 305,403 | +0.19(+0.58%) |
May 30, 2024 | 32.76 | 33.12 | 32.48 | 32.65 | 124,200 | +0.05(+0.15%) |
May 29, 2024 | 33.20 | 33.55 | 32.36 | 32.60 | 211,652 | -0.81(-2.42%) |
May 28, 2024 | 33.31 | 33.92 | 33.04 | 33.41 | 285,233 | +0.22(+0.66%) |
May 24, 2024 | 32.40 | 33.34 | 32.24 | 33.19 | 164,334 | +0.87(+2.69%) |
May 23, 2024 | 32.00 | 32.70 | 31.94 | 32.32 | 182,360 | +0.42(+1.32%) |
May 22, 2024 | 31.68 | 31.93 | 31.50 | 31.90 | 152,506 | +0.22(+0.69%) |
May 21, 2024 | 31.21 | 31.70 | 31.16 | 31.68 | 163,184 | +0.53(+1.70%) |
May 20, 2024 | 30.45 | 31.15 | 30.33 | 31.15 | 210,685 | +0.70(+2.30%) |
May 17, 2024 | 30.10 | 30.50 | 30.00 | 30.45 | 185,729 | +0.55(+1.84%) |
May 16, 2024 | 29.98 | 30.23 | 29.69 | 29.90 | 192,757 | +0.00(+0.00%) |
May 15, 2024 | 30.68 | 30.83 | 29.68 | 29.90 | 243,263 | -0.54(-1.77%) |
May 14, 2024 | 30.19 | 30.61 | 29.62 | 30.44 | 417,964 | +0.46(+1.53%) |
May 13, 2024 | 31.31 | 31.42 | 29.79 | 29.98 | 392,663 | -1.33(-4.25%) |
May 10, 2024 | 31.18 | 31.38 | 30.42 | 31.31 | 322,702 | +0.38(+1.23%) |
May 09, 2024 | 30.28 | 31.08 | 30.18 | 30.93 | 344,270 | +0.57(+1.88%) |
May 08, 2024 | 31.00 | 32.35 | 29.18 | 30.36 | 959,859 | -3.99(-11.62%) |
May 07, 2024 | 34.60 | 34.70 | 34.15 | 34.35 | 205,460 | -0.24(-0.69%) |
May 06, 2024 | 34.36 | 34.86 | 34.36 | 34.59 | 203,398 | +0.40(+1.17%) |
May 03, 2024 | 34.18 | 34.46 | 33.59 | 34.19 | 174,897 | +0.35(+1.03%) |
May 02, 2024 | 34.03 | 34.18 | 33.49 | 33.84 | 145,699 | +0.21(+0.62%) |
May 01, 2024 | 33.38 | 34.06 | 32.97 | 33.63 | 157,554 | +0.37(+1.11%) |
Apr 30, 2024 | 33.68 | 33.93 | 33.26 | 33.26 | 205,941 | -0.56(-1.65%) |
Apr 29, 2024 | 33.18 | 33.88 | 32.83 | 33.82 | 229,949 | +0.79(+2.39%) |
Apr 26, 2024 | 33.02 | 33.33 | 32.90 | 33.03 | 113,769 | +0.02(+0.06%) |
Apr 25, 2024 | 33.12 | 33.12 | 32.34 | 33.01 | 294,065 | -0.33(-0.99%) |
Apr 24, 2024 | 33.31 | 33.51 | 33.00 | 33.34 | 208,941 | +0.03(+0.09%) |
Apr 23, 2024 | 33.29 | 33.61 | 33.03 | 33.31 | 144,939 | +0.19(+0.57%) |
Apr 22, 2024 | 32.99 | 33.32 | 32.72 | 33.12 | 267,584 | +0.35(+1.07%) |
Apr 19, 2024 | 33.01 | 33.22 | 32.60 | 32.77 | 148,444 | -0.11(-0.33%) |
Apr 18, 2024 | 33.01 | 33.69 | 32.66 | 32.88 | 215,475 | -0.13(-0.39%) |
Apr 17, 2024 | 33.90 | 33.98 | 32.92 | 33.01 | 123,337 | -0.46(-1.37%) |
Apr 16, 2024 | 33.19 | 33.66 | 32.85 | 33.47 | 151,871 | +0.01(+0.03%) |
Apr 15, 2024 | 33.89 | 34.05 | 33.04 | 33.46 | 297,834 | -0.03(-0.09%) |
Apr 12, 2024 | 33.95 | 34.27 | 33.30 | 33.49 | 316,180 | -0.60(-1.76%) |
Apr 11, 2024 | 33.75 | 34.54 | 33.70 | 34.09 | 267,640 | +0.39(+1.15%) |
Apr 10, 2024 | 33.41 | 34.31 | 32.67 | 33.70 | 409,452 | -0.11(-0.32%) |
Apr 09, 2024 | 35.91 | 36.13 | 33.78 | 33.81 | 515,322 | -2.00(-5.60%) |
Apr 08, 2024 | 36.55 | 36.99 | 35.63 | 35.82 | 721,734 | -0.72(-1.97%) |
Apr 05, 2024 | 35.83 | 36.62 | 35.83 | 36.53 | 269,124 | +0.71(+1.98%) |
Apr 04, 2024 | 35.88 | 36.53 | 35.49 | 35.83 | 307,095 | +0.15(+0.42%) |
Apr 03, 2024 | 35.43 | 36.00 | 35.30 | 35.68 | 290,200 | +0.14(+0.39%) |
Apr 02, 2024 | 35.79 | 36.09 | 35.23 | 35.54 | 183,602 | -0.45(-1.25%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.79 | 35.99 | 315,578 | -0.12(-0.33%) |
Mar 28, 2024 | 35.72 | 36.17 | 35.54 | 36.11 | 268,143 | +0.39(+1.09%) |
Mar 27, 2024 | 35.79 | 36.43 | 35.71 | 35.72 | 586,593 | +0.18(+0.51%) |
Mar 26, 2024 | 35.39 | 35.88 | 34.91 | 35.54 | 447,695 | +0.93(+2.68%) |
Mar 25, 2024 | 34.64 | 34.91 | 34.39 | 34.61 | 241,505 | +0.09(+0.26%) |
Mar 22, 2024 | 34.85 | 35.19 | 34.51 | 34.52 | 225,038 | -0.38(-1.09%) |
Mar 21, 2024 | 35.07 | 35.59 | 34.51 | 34.90 | 388,306 | -0.02(-0.06%) |
Mar 20, 2024 | 34.65 | 35.30 | 34.15 | 34.92 | 335,347 | -0.11(-0.31%) |
Mar 19, 2024 | 34.45 | 35.04 | 34.41 | 35.03 | 335,726 | +0.46(+1.33%) |
Mar 18, 2024 | 34.97 | 35.07 | 34.41 | 34.57 | 262,176 | -0.12(-0.34%) |
Mar 15, 2024 | 35.27 | 35.34 | 34.41 | 34.69 | 1,804,706 | -0.82(-2.30%) |
Mar 14, 2024 | 38.09 | 38.09 | 35.27 | 35.51 | 767,303 | -3.88(-9.85%) |
Mar 13, 2024 | 39.50 | 39.70 | 39.05 | 39.39 | 197,500 | +0.30(+0.77%) |
Mar 12, 2024 | 37.93 | 39.19 | 37.73 | 39.09 | 218,822 | +1.16(+3.05%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.34 | 37.93 | 277,889 | -0.43(-1.12%) |
Mar 08, 2024 | 38.64 | 39.20 | 37.71 | 38.36 | 324,357 | +0.07(+0.18%) |
Mar 07, 2024 | 37.33 | 38.55 | 37.14 | 38.29 | 392,431 | +1.29(+3.48%) |
Mar 06, 2024 | 38.75 | 38.75 | 34.30 | 37.00 | 602,090 | +0.12(+0.32%) |
Mar 05, 2024 | 36.85 | 37.85 | 36.55 | 36.88 | 403,405 | -0.03(-0.08%) |
Mar 04, 2024 | 35.52 | 37.30 | 35.41 | 36.91 | 256,204 | +1.25(+3.50%) |