Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.63 | 31.91 | 31.47 | 31.91 | 135,169 | +0.46(+1.46%) |
May 30, 2024 | 31.28 | 31.48 | 31.21 | 31.45 | 103,018 | +0.37(+1.19%) |
May 29, 2024 | 31.22 | 31.24 | 31.08 | 31.08 | 102,933 | -0.47(-1.49%) |
May 28, 2024 | 31.71 | 31.85 | 31.48 | 31.55 | 89,081 | -0.15(-0.47%) |
May 24, 2024 | 31.61 | 31.70 | 31.54 | 31.70 | 96,796 | +0.26(+0.83%) |
May 23, 2024 | 32.00 | 32.00 | 31.36 | 31.44 | 98,747 | -0.52(-1.62%) |
May 22, 2024 | 32.21 | 32.26 | 31.87 | 31.96 | 145,789 | -0.34(-1.05%) |
May 21, 2024 | 32.24 | 32.35 | 32.22 | 32.30 | 106,876 | -0.03(-0.09%) |
May 20, 2024 | 32.42 | 32.57 | 32.30 | 32.33 | 81,315 | -0.09(-0.28%) |
May 17, 2024 | 32.38 | 32.48 | 32.34 | 32.42 | 88,176 | +0.04(+0.12%) |
May 16, 2024 | 32.39 | 32.44 | 32.32 | 32.38 | 85,736 | -0.07(-0.22%) |
May 15, 2024 | 32.65 | 32.65 | 32.36 | 32.45 | 77,756 | +0.13(+0.40%) |
May 14, 2024 | 32.32 | 32.50 | 32.21 | 32.32 | 88,624 | +0.27(+0.84%) |
May 13, 2024 | 32.24 | 32.35 | 32.05 | 32.05 | 120,698 | +0.04(+0.12%) |
May 10, 2024 | 32.21 | 32.21 | 31.90 | 32.01 | 135,872 | -0.12(-0.37%) |
May 09, 2024 | 31.77 | 32.15 | 31.77 | 32.13 | 261,725 | +0.37(+1.16%) |
May 08, 2024 | 31.53 | 31.80 | 31.50 | 31.76 | 168,327 | +0.03(+0.09%) |
May 07, 2024 | 31.82 | 31.98 | 31.72 | 31.73 | 103,465 | -0.01(-0.03%) |
May 06, 2024 | 31.69 | 31.81 | 31.69 | 31.74 | 64,481 | +0.28(+0.89%) |
May 03, 2024 | 31.70 | 31.77 | 31.36 | 31.46 | 126,360 | +0.16(+0.51%) |
May 02, 2024 | 31.12 | 31.31 | 30.94 | 31.30 | 100,567 | +0.49(+1.59%) |
May 01, 2024 | 30.69 | 31.27 | 30.66 | 30.81 | 162,941 | +0.08(+0.26%) |
Apr 30, 2024 | 31.05 | 31.05 | 30.71 | 30.73 | 150,418 | -0.58(-1.85%) |
Apr 29, 2024 | 31.33 | 31.45 | 31.23 | 31.31 | 148,589 | +0.14(+0.45%) |
Apr 26, 2024 | 31.13 | 31.33 | 31.11 | 31.17 | 158,432 | +0.03(+0.10%) |
Apr 25, 2024 | 31.11 | 31.16 | 30.88 | 31.14 | 115,146 | -0.31(-0.98%) |
Apr 24, 2024 | 31.31 | 31.47 | 31.16 | 31.45 | 199,151 | +0.00(+0.00%) |
Apr 23, 2024 | 31.02 | 31.56 | 30.97 | 31.45 | 138,745 | +0.37(+1.18%) |
Apr 22, 2024 | 30.90 | 31.21 | 30.76 | 31.08 | 180,613 | +0.27(+0.87%) |
Apr 19, 2024 | 30.24 | 30.84 | 30.24 | 30.81 | 119,148 | +0.43(+1.41%) |
Apr 18, 2024 | 30.36 | 30.59 | 30.22 | 30.39 | 87,988 | +0.20(+0.66%) |
Apr 17, 2024 | 30.54 | 30.65 | 30.19 | 30.19 | 130,020 | -0.17(-0.56%) |
Apr 16, 2024 | 30.38 | 30.47 | 30.12 | 30.36 | 106,640 | -0.22(-0.72%) |
Apr 15, 2024 | 30.95 | 31.03 | 30.41 | 30.57 | 88,743 | -0.19(-0.61%) |
Apr 12, 2024 | 31.05 | 31.17 | 30.67 | 30.76 | 72,542 | -0.38(-1.21%) |
Apr 11, 2024 | 31.17 | 31.24 | 30.92 | 31.14 | 103,301 | +0.11(+0.35%) |
Apr 10, 2024 | 31.37 | 31.42 | 30.87 | 31.03 | 123,926 | -1.02(-3.20%) |
Apr 09, 2024 | 32.05 | 32.14 | 31.85 | 32.06 | 87,862 | +0.13(+0.41%) |
Apr 08, 2024 | 31.86 | 32.03 | 31.77 | 31.93 | 63,317 | +0.27(+0.85%) |
Apr 05, 2024 | 31.53 | 31.79 | 31.49 | 31.66 | 69,035 | +0.05(+0.16%) |
Apr 04, 2024 | 32.04 | 32.13 | 31.52 | 31.61 | 295,834 | -0.15(-0.47%) |
Apr 03, 2024 | 31.57 | 31.85 | 31.57 | 31.76 | 92,859 | +0.07(+0.22%) |
Apr 02, 2024 | 31.86 | 31.89 | 31.54 | 31.69 | 135,386 | -0.47(-1.45%) |
Apr 01, 2024 | 32.57 | 32.57 | 32.11 | 32.16 | 79,116 | -0.36(-1.10%) |
Mar 28, 2024 | 32.34 | 32.62 | 32.34 | 32.51 | 121,177 | +0.24(+0.74%) |
Mar 27, 2024 | 31.77 | 32.29 | 31.73 | 32.28 | 158,602 | +0.76(+2.40%) |
Mar 26, 2024 | 31.82 | 31.82 | 31.52 | 31.52 | 85,956 | -0.08(-0.25%) |
Mar 25, 2024 | 31.60 | 31.85 | 31.60 | 31.60 | 97,490 | +0.08(+0.25%) |
Mar 22, 2024 | 32.05 | 32.11 | 31.52 | 31.52 | 107,544 | -0.51(-1.58%) |
Mar 21, 2024 | 31.79 | 32.13 | 31.79 | 32.03 | 130,425 | +0.34(+1.07%) |
Mar 20, 2024 | 31.00 | 31.82 | 30.97 | 31.69 | 221,312 | +0.55(+1.76%) |
Mar 19, 2024 | 30.79 | 31.21 | 30.79 | 31.14 | 143,210 | +0.23(+0.74%) |
Mar 18, 2024 | 31.14 | 31.14 | 30.88 | 30.91 | 100,846 | -0.16(-0.51%) |
Mar 15, 2024 | 30.82 | 31.16 | 30.82 | 31.07 | 138,870 | +0.19(+0.61%) |
Mar 14, 2024 | 31.32 | 31.34 | 30.69 | 30.88 | 197,994 | -0.50(-1.59%) |
Mar 13, 2024 | 31.34 | 31.59 | 31.28 | 31.38 | 124,623 | +0.05(+0.16%) |
Mar 12, 2024 | 31.50 | 31.50 | 31.16 | 31.33 | 164,087 | -0.11(-0.35%) |
Mar 11, 2024 | 31.41 | 31.59 | 31.28 | 31.44 | 127,169 | -0.03(-0.10%) |
Mar 08, 2024 | 31.60 | 31.84 | 31.40 | 31.47 | 172,172 | +0.09(+0.29%) |
Mar 07, 2024 | 31.40 | 31.61 | 31.34 | 31.38 | 155,921 | +0.17(+0.54%) |
Mar 06, 2024 | 31.40 | 31.40 | 31.10 | 31.21 | 213,574 | -0.06(-0.19%) |
Mar 05, 2024 | 31.07 | 31.50 | 31.01 | 31.27 | 364,757 | +0.07(+0.22%) |
Mar 04, 2024 | 31.32 | 31.49 | 31.17 | 31.20 | 171,079 | -0.02(-0.06%) |