Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.65 | 32.98 | 31.52 | 32.51 | 1,123,367 | -0.05(-0.15%) |
May 30, 2024 | 32.55 | 33.11 | 32.35 | 32.56 | 846,374 | +0.11(+0.34%) |
May 29, 2024 | 32.80 | 33.03 | 32.44 | 32.45 | 590,368 | -0.93(-2.78%) |
May 28, 2024 | 33.31 | 33.81 | 32.75 | 33.38 | 658,524 | +0.36(+1.09%) |
May 24, 2024 | 32.79 | 33.18 | 32.54 | 33.02 | 630,570 | +0.51(+1.56%) |
May 23, 2024 | 33.89 | 34.02 | 32.27 | 32.51 | 827,879 | -0.63(-1.90%) |
May 22, 2024 | 32.91 | 33.18 | 32.34 | 33.14 | 884,805 | +0.42(+1.28%) |
May 21, 2024 | 32.50 | 32.97 | 32.42 | 32.72 | 834,306 | -0.33(-1.00%) |
May 20, 2024 | 32.68 | 33.79 | 32.68 | 33.05 | 843,843 | +0.45(+1.38%) |
May 17, 2024 | 33.10 | 33.23 | 32.22 | 32.60 | 533,698 | -0.27(-0.82%) |
May 16, 2024 | 33.45 | 33.64 | 32.85 | 32.87 | 614,130 | -0.83(-2.46%) |
May 15, 2024 | 33.65 | 33.78 | 32.92 | 33.70 | 653,966 | +0.48(+1.44%) |
May 14, 2024 | 32.88 | 33.27 | 32.64 | 33.22 | 583,657 | +0.61(+1.87%) |
May 13, 2024 | 32.77 | 33.17 | 32.42 | 32.61 | 635,442 | +0.06(+0.18%) |
May 10, 2024 | 32.76 | 33.02 | 32.25 | 32.55 | 421,278 | +0.00(+0.00%) |
May 09, 2024 | 32.46 | 32.68 | 32.09 | 32.55 | 552,994 | +0.09(+0.28%) |
May 08, 2024 | 32.41 | 32.58 | 32.05 | 32.46 | 690,904 | -0.24(-0.73%) |
May 07, 2024 | 32.54 | 33.41 | 32.43 | 32.70 | 963,667 | +0.41(+1.27%) |
May 06, 2024 | 32.50 | 32.89 | 32.00 | 32.29 | 1,038,362 | +0.03(+0.09%) |
May 03, 2024 | 32.55 | 33.38 | 32.05 | 32.26 | 1,063,301 | +0.68(+2.15%) |
May 02, 2024 | 30.82 | 31.72 | 30.43 | 31.58 | 1,361,187 | +1.33(+4.39%) |
May 01, 2024 | 31.95 | 32.00 | 29.97 | 30.26 | 2,159,148 | -2.02(-6.24%) |
Apr 30, 2024 | 34.94 | 35.86 | 32.21 | 32.27 | 2,923,549 | +0.88(+2.80%) |
Apr 29, 2024 | 30.63 | 31.57 | 30.63 | 31.39 | 1,459,695 | +0.85(+2.78%) |
Apr 26, 2024 | 30.06 | 30.82 | 30.03 | 30.55 | 741,742 | +0.53(+1.76%) |
Apr 25, 2024 | 29.73 | 30.38 | 29.55 | 30.02 | 971,796 | +0.23(+0.77%) |
Apr 24, 2024 | 29.96 | 30.38 | 29.48 | 29.79 | 806,262 | +0.40(+1.36%) |
Apr 23, 2024 | 28.97 | 29.72 | 28.73 | 29.39 | 749,724 | +0.50(+1.73%) |
Apr 22, 2024 | 28.58 | 29.17 | 28.36 | 28.89 | 739,428 | +0.46(+1.61%) |
Apr 19, 2024 | 28.81 | 29.56 | 28.08 | 28.43 | 1,228,385 | -0.47(-1.62%) |
Apr 18, 2024 | 29.71 | 29.88 | 28.82 | 28.90 | 1,037,852 | -1.13(-3.75%) |
Apr 17, 2024 | 31.17 | 31.18 | 29.74 | 30.03 | 894,911 | -1.11(-3.56%) |
Apr 16, 2024 | 31.00 | 31.53 | 30.69 | 31.13 | 735,644 | -0.09(-0.29%) |
Apr 15, 2024 | 32.79 | 32.79 | 31.09 | 31.22 | 752,665 | -1.07(-3.31%) |
Apr 12, 2024 | 32.77 | 33.28 | 32.20 | 32.29 | 802,140 | -1.18(-3.52%) |
Apr 11, 2024 | 32.52 | 33.85 | 32.19 | 33.47 | 1,061,233 | +1.14(+3.52%) |
Apr 10, 2024 | 32.85 | 33.09 | 32.01 | 32.33 | 1,264,539 | -1.34(-3.97%) |
Apr 09, 2024 | 32.22 | 34.02 | 32.08 | 33.67 | 2,580,916 | +2.40(+7.69%) |
Apr 08, 2024 | 31.21 | 31.70 | 31.07 | 31.26 | 479,833 | +0.52(+1.69%) |
Apr 05, 2024 | 30.79 | 30.90 | 30.46 | 30.74 | 671,655 | +0.14(+0.46%) |
Apr 04, 2024 | 31.88 | 31.95 | 30.49 | 30.61 | 519,728 | -0.65(-2.07%) |
Apr 03, 2024 | 30.31 | 31.58 | 30.31 | 31.25 | 704,426 | +0.35(+1.13%) |
Apr 02, 2024 | 31.06 | 31.21 | 30.68 | 30.90 | 670,688 | -0.83(-2.61%) |
Apr 01, 2024 | 32.08 | 32.86 | 31.72 | 31.73 | 565,918 | -0.43(-1.33%) |
Mar 28, 2024 | 32.65 | 32.73 | 31.90 | 32.16 | 684,485 | -0.49(-1.50%) |
Mar 27, 2024 | 31.85 | 32.66 | 31.58 | 32.65 | 619,557 | +1.17(+3.71%) |
Mar 26, 2024 | 32.07 | 32.25 | 31.44 | 31.48 | 786,645 | -0.31(-0.97%) |
Mar 25, 2024 | 31.25 | 31.81 | 31.07 | 31.79 | 661,082 | +0.22(+0.69%) |
Mar 22, 2024 | 31.62 | 31.90 | 31.44 | 31.57 | 696,623 | -0.02(-0.06%) |
Mar 21, 2024 | 32.29 | 32.49 | 31.52 | 31.59 | 1,124,536 | +0.06(+0.19%) |
Mar 20, 2024 | 30.85 | 31.61 | 30.56 | 31.53 | 679,693 | +0.58(+1.87%) |
Mar 19, 2024 | 30.73 | 31.22 | 30.46 | 30.95 | 765,119 | -0.01(-0.03%) |
Mar 18, 2024 | 31.54 | 31.85 | 30.93 | 30.96 | 1,047,735 | -0.21(-0.67%) |
Mar 15, 2024 | 31.03 | 31.56 | 30.81 | 31.17 | 2,481,363 | -0.21(-0.67%) |
Mar 14, 2024 | 32.54 | 32.85 | 31.10 | 31.38 | 1,671,595 | -1.62(-4.90%) |
Mar 13, 2024 | 33.62 | 33.91 | 32.65 | 33.00 | 777,162 | -0.95(-2.79%) |
Mar 12, 2024 | 33.63 | 34.14 | 33.14 | 33.95 | 768,174 | +0.48(+1.43%) |
Mar 11, 2024 | 33.86 | 34.15 | 33.00 | 33.47 | 1,002,155 | -1.27(-3.65%) |
Mar 08, 2024 | 36.27 | 36.59 | 34.58 | 34.74 | 1,013,284 | -1.18(-3.30%) |
Mar 07, 2024 | 35.46 | 36.83 | 35.33 | 35.92 | 1,077,178 | +0.93(+2.64%) |
Mar 06, 2024 | 33.28 | 35.30 | 33.18 | 35.00 | 1,266,032 | +2.36(+7.23%) |
Mar 05, 2024 | 32.99 | 33.41 | 32.18 | 32.64 | 773,705 | -0.76(-2.27%) |
Mar 04, 2024 | 33.40 | 33.85 | 33.10 | 33.39 | 950,104 | +0.48(+1.45%) |