Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.72 | 31.88 | 31.70 | 31.78 | 2,181 | +0.30(+0.97%) |
May 23, 2024 | 31.86 | 31.86 | 31.38 | 31.48 | 1,552 | -0.35(-1.10%) |
May 22, 2024 | 31.92 | 32.24 | 31.83 | 31.83 | 4,439 | -0.45(-1.39%) |
May 21, 2024 | 32.22 | 32.28 | 32.16 | 32.28 | 6,197 | +0.02(+0.06%) |
May 20, 2024 | 32.06 | 32.34 | 32.06 | 32.26 | 6,523 | +0.36(+1.14%) |
May 17, 2024 | 31.72 | 31.93 | 31.72 | 31.89 | 30,645 | +0.19(+0.60%) |
May 16, 2024 | 31.66 | 31.73 | 31.63 | 31.70 | 19,536 | +0.05(+0.16%) |
May 15, 2024 | 31.53 | 31.68 | 31.50 | 31.65 | 41,915 | +0.30(+0.95%) |
May 14, 2024 | 31.04 | 31.35 | 31.04 | 31.35 | 12,416 | +0.52(+1.69%) |
May 13, 2024 | 31.05 | 31.05 | 30.83 | 30.83 | 3,379 | -0.08(-0.26%) |
May 10, 2024 | 31.11 | 31.11 | 30.91 | 30.91 | 3,355 | -0.11(-0.34%) |
May 09, 2024 | 30.59 | 31.04 | 30.59 | 31.02 | 1,804 | +0.56(+1.83%) |
May 08, 2024 | 30.38 | 30.53 | 30.32 | 30.46 | 3,132 | +0.13(+0.44%) |
May 07, 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 1,467 | +0.29(+0.98%) |
May 06, 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 18,102 | +0.30(+1.02%) |
May 03, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 557 | +0.19(+0.66%) |
May 02, 2024 | 29.24 | 29.54 | 29.14 | 29.54 | 4,604 | +0.54(+1.85%) |
May 01, 2024 | 28.95 | 29.11 | 28.95 | 29.00 | 5,815 | -0.01(-0.05%) |
Apr 30, 2024 | 29.31 | 29.31 | 29.01 | 29.01 | 839 | -0.41(-1.40%) |
Apr 29, 2024 | 29.68 | 29.68 | 29.37 | 29.43 | 2,190 | +0.05(+0.18%) |
Apr 26, 2024 | 29.30 | 29.39 | 29.30 | 29.37 | 749 | +0.14(+0.48%) |
Apr 25, 2024 | 28.89 | 29.24 | 28.89 | 29.23 | 4,961 | -0.09(-0.30%) |
Apr 24, 2024 | 29.70 | 29.70 | 29.27 | 29.32 | 16,492 | -0.03(-0.12%) |
Apr 23, 2024 | 29.06 | 29.48 | 29.06 | 29.36 | 1,376 | +0.60(+2.08%) |
Apr 22, 2024 | 28.67 | 28.94 | 28.67 | 28.76 | 4,796 | +0.16(+0.54%) |
Apr 19, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 591 | +0.15(+0.54%) |
Apr 18, 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 2,079 | +0.01(+0.05%) |
Apr 17, 2024 | 28.72 | 28.72 | 28.38 | 28.43 | 3,089 | -0.14(-0.50%) |
Apr 16, 2024 | 28.50 | 28.58 | 28.50 | 28.58 | 530 | -0.01(-0.03%) |
Apr 15, 2024 | 29.22 | 29.22 | 28.59 | 28.59 | 7,780 | -0.41(-1.41%) |
Apr 12, 2024 | 29.39 | 29.39 | 28.88 | 28.99 | 3,425 | -0.50(-1.69%) |
Apr 11, 2024 | 29.45 | 29.49 | 29.24 | 29.49 | 1,285 | +0.07(+0.25%) |
Apr 10, 2024 | 29.41 | 29.50 | 29.31 | 29.42 | 9,036 | -0.25(-0.83%) |
Apr 09, 2024 | 29.94 | 29.94 | 29.59 | 29.67 | 6,960 | -0.21(-0.69%) |
Apr 08, 2024 | 29.85 | 29.91 | 29.85 | 29.87 | 9,606 | +0.02(+0.08%) |
Apr 05, 2024 | 29.60 | 29.85 | 29.60 | 29.85 | 4,848 | +0.36(+1.23%) |
Apr 04, 2024 | 29.90 | 29.90 | 29.49 | 29.49 | 517 | -0.22(-0.75%) |
Apr 03, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 2,000 | +0.24(+0.82%) |
Apr 02, 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 695 | -0.31(-1.04%) |