Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.09 | 31.09 | 30.50 | 30.98 | 5,673 | -0.06(-0.21%) |
May 30, 2024 | 31.41 | 31.41 | 31.02 | 31.04 | 20,003 | -0.37(-1.17%) |
May 29, 2024 | 31.31 | 31.55 | 31.31 | 31.41 | 12,285 | -0.26(-0.82%) |
May 28, 2024 | 31.59 | 31.67 | 31.47 | 31.67 | 20,390 | +0.21(+0.67%) |
May 24, 2024 | 31.30 | 31.52 | 31.20 | 31.46 | 4,265 | +0.29(+0.93%) |
May 23, 2024 | 31.65 | 31.65 | 31.05 | 31.17 | 10,291 | -0.03(-0.08%) |
May 22, 2024 | 31.31 | 31.31 | 31.20 | 31.20 | 1,762 | -0.07(-0.21%) |
May 21, 2024 | 31.06 | 31.26 | 31.06 | 31.26 | 14,618 | +0.07(+0.23%) |
May 20, 2024 | 30.97 | 31.21 | 30.95 | 31.19 | 10,556 | +0.26(+0.84%) |
May 17, 2024 | 31.00 | 31.00 | 30.78 | 30.93 | 29,342 | -0.02(-0.06%) |
May 16, 2024 | 31.01 | 31.10 | 30.95 | 30.95 | 1,424 | -0.06(-0.19%) |
May 15, 2024 | 30.69 | 31.01 | 30.69 | 31.01 | 4,562 | +0.53(+1.74%) |
May 14, 2024 | 30.27 | 30.48 | 30.27 | 30.48 | 2,745 | +0.20(+0.66%) |
May 13, 2024 | 30.34 | 30.34 | 30.24 | 30.28 | 3,957 | +0.10(+0.33%) |
May 10, 2024 | 30.22 | 30.22 | 30.12 | 30.18 | 2,284 | +0.10(+0.33%) |
May 09, 2024 | 30.09 | 30.09 | 29.96 | 30.08 | 2,814 | +0.06(+0.20%) |
May 08, 2024 | 29.89 | 30.08 | 29.89 | 30.02 | 10,385 | -0.06(-0.19%) |
May 07, 2024 | 30.12 | 30.17 | 30.05 | 30.08 | 7,822 | -0.02(-0.07%) |
May 06, 2024 | 29.93 | 30.10 | 29.90 | 30.10 | 8,297 | +0.34(+1.14%) |
May 03, 2024 | 29.72 | 29.79 | 29.72 | 29.76 | 1,649 | +0.62(+2.13%) |
May 02, 2024 | 29.06 | 29.14 | 28.91 | 29.14 | 1,600 | +0.42(+1.46%) |
May 01, 2024 | 28.84 | 29.22 | 28.72 | 28.72 | 11,600 | -0.31(-1.07%) |
Apr 30, 2024 | 29.50 | 29.50 | 29.03 | 29.03 | 7,434 | -0.55(-1.86%) |
Apr 29, 2024 | 29.59 | 29.64 | 29.49 | 29.58 | 2,725 | +0.09(+0.31%) |
Apr 26, 2024 | 29.44 | 29.56 | 29.44 | 29.49 | 3,645 | +0.45(+1.55%) |
Apr 25, 2024 | 28.63 | 29.04 | 28.63 | 29.04 | 15,042 | +0.03(+0.10%) |
Apr 24, 2024 | 29.18 | 29.19 | 28.97 | 29.01 | 11,392 | +0.02(+0.07%) |
Apr 23, 2024 | 28.72 | 28.99 | 28.72 | 28.99 | 2,176 | +0.48(+1.68%) |
Apr 22, 2024 | 28.44 | 28.64 | 28.32 | 28.51 | 5,528 | +0.25(+0.88%) |
Apr 19, 2024 | 28.76 | 28.78 | 28.20 | 28.26 | 8,351 | -0.65(-2.25%) |
Apr 18, 2024 | 29.13 | 29.13 | 28.90 | 28.91 | 4,403 | -0.20(-0.69%) |
Apr 17, 2024 | 29.63 | 29.63 | 29.07 | 29.11 | 6,846 | -0.37(-1.25%) |
Apr 16, 2024 | 29.44 | 29.56 | 29.44 | 29.48 | 4,741 | +0.00(+0.00%) |
Apr 15, 2024 | 30.24 | 30.24 | 29.44 | 29.48 | 16,834 | -0.46(-1.54%) |
Apr 12, 2024 | 30.12 | 30.23 | 29.89 | 29.94 | 9,283 | -0.56(-1.84%) |
Apr 11, 2024 | 30.09 | 30.51 | 30.04 | 30.50 | 17,469 | +0.55(+1.84%) |
Apr 10, 2024 | 29.82 | 29.98 | 29.81 | 29.95 | 5,379 | -0.24(-0.79%) |
Apr 09, 2024 | 30.22 | 30.22 | 30.00 | 30.19 | 9,368 | +0.10(+0.33%) |
Apr 08, 2024 | 30.20 | 30.20 | 30.05 | 30.09 | 3,339 | -0.04(-0.14%) |
Apr 05, 2024 | 29.91 | 30.24 | 29.91 | 30.13 | 7,536 | +0.35(+1.19%) |
Apr 04, 2024 | 30.56 | 30.57 | 29.78 | 29.78 | 18,325 | -0.49(-1.62%) |
Apr 03, 2024 | 30.07 | 30.43 | 30.07 | 30.27 | 2,670 | +0.03(+0.10%) |
Apr 02, 2024 | 30.20 | 30.25 | 30.05 | 30.24 | 3,272 | -0.32(-1.05%) |
Apr 01, 2024 | 30.51 | 30.70 | 30.48 | 30.56 | 7,379 | +0.07(+0.23%) |
Mar 28, 2024 | 31.47 | 31.47 | 30.46 | 30.49 | 17,695 | -0.01(-0.03%) |
Mar 27, 2024 | 30.57 | 30.57 | 30.35 | 30.50 | 6,410 | +0.02(+0.07%) |
Mar 26, 2024 | 30.66 | 30.70 | 30.48 | 30.48 | 3,481 | -0.07(-0.24%) |
Mar 25, 2024 | 30.60 | 30.65 | 30.44 | 30.55 | 7,478 | -0.15(-0.47%) |
Mar 22, 2024 | 30.62 | 30.74 | 30.54 | 30.70 | 7,075 | +0.10(+0.33%) |
Mar 21, 2024 | 30.81 | 30.88 | 30.60 | 30.60 | 7,383 | +0.08(+0.26%) |
Mar 20, 2024 | 30.21 | 30.52 | 30.15 | 30.52 | 9,447 | +0.39(+1.29%) |
Mar 19, 2024 | 29.88 | 30.16 | 29.80 | 30.13 | 11,984 | +0.07(+0.22%) |
Mar 18, 2024 | 30.24 | 30.32 | 30.06 | 30.06 | 12,116 | +0.23(+0.78%) |
Mar 15, 2024 | 29.96 | 29.96 | 29.81 | 29.83 | 13,911 | -0.38(-1.26%) |
Mar 14, 2024 | 30.29 | 30.29 | 30.02 | 30.21 | 8,566 | +0.00(+0.00%) |
Mar 13, 2024 | 30.23 | 30.35 | 30.19 | 30.21 | 10,083 | -0.32(-1.05%) |
Mar 12, 2024 | 30.21 | 30.53 | 30.21 | 30.53 | 4,574 | +0.55(+1.83%) |
Mar 11, 2024 | 29.94 | 30.05 | 29.94 | 29.98 | 22,928 | -0.13(-0.42%) |
Mar 08, 2024 | 30.76 | 30.78 | 30.11 | 30.11 | 6,807 | -0.48(-1.58%) |
Mar 07, 2024 | 30.36 | 30.61 | 30.24 | 30.59 | 9,173 | +0.49(+1.63%) |
Mar 06, 2024 | 30.21 | 30.22 | 30.00 | 30.10 | 7,411 | +0.25(+0.84%) |
Mar 05, 2024 | 30.18 | 30.21 | 29.71 | 29.85 | 17,163 | -0.60(-1.97%) |
Mar 04, 2024 | 30.55 | 30.58 | 30.42 | 30.45 | 8,141 | -0.10(-0.33%) |