Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.34 | 31.06 | 30.34 | 30.61 | 4,389 | +0.00(+0.00%) |
May 30, 2024 | 30.47 | 30.97 | 30.17 | 30.61 | 6,986 | +0.49(+1.63%) |
May 29, 2024 | 30.38 | 30.71 | 30.12 | 30.12 | 7,451 | -0.36(-1.18%) |
May 28, 2024 | 31.07 | 31.07 | 30.00 | 30.48 | 5,216 | -0.20(-0.65%) |
May 24, 2024 | 30.57 | 30.70 | 30.25 | 30.68 | 6,005 | +0.33(+1.09%) |
May 23, 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 6,755 | -0.34(-1.11%) |
May 22, 2024 | 30.77 | 30.80 | 30.50 | 30.69 | 6,544 | -0.29(-0.94%) |
May 21, 2024 | 31.00 | 31.12 | 30.85 | 30.98 | 4,125 | -0.41(-1.31%) |
May 20, 2024 | 30.90 | 31.39 | 30.90 | 31.39 | 12,007 | +0.44(+1.42%) |
May 17, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 5,695 | +0.01(+0.03%) |
May 16, 2024 | 30.00 | 31.00 | 30.00 | 30.94 | 17,345 | +0.70(+2.31%) |
May 15, 2024 | 30.26 | 30.27 | 30.04 | 30.24 | 7,425 | -0.01(-0.03%) |
May 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 4,706 | +0.18(+0.60%) |
May 13, 2024 | 30.33 | 30.50 | 29.97 | 30.07 | 6,577 | -0.21(-0.69%) |
May 10, 2024 | 30.22 | 30.39 | 30.07 | 30.28 | 2,406 | +0.10(+0.33%) |
May 09, 2024 | 29.59 | 30.28 | 29.59 | 30.18 | 6,937 | +0.12(+0.40%) |
May 08, 2024 | 29.86 | 30.15 | 29.52 | 30.06 | 13,664 | +0.20(+0.66%) |
May 07, 2024 | 30.15 | 30.15 | 29.84 | 29.86 | 5,778 | -0.19(-0.63%) |
May 06, 2024 | 29.92 | 30.20 | 29.76 | 30.05 | 10,731 | -0.09(-0.30%) |
May 03, 2024 | 30.01 | 30.17 | 29.66 | 30.14 | 20,144 | +0.19(+0.63%) |
May 02, 2024 | 29.63 | 29.95 | 29.51 | 29.95 | 9,257 | +0.40(+1.34%) |
May 01, 2024 | 29.21 | 29.60 | 28.95 | 29.55 | 7,982 | +0.69(+2.40%) |
Apr 30, 2024 | 29.27 | 29.37 | 28.73 | 28.86 | 12,939 | -0.71(-2.41%) |
Apr 29, 2024 | 29.69 | 29.69 | 29.38 | 29.57 | 5,132 | -0.18(-0.60%) |
Apr 26, 2024 | 29.22 | 29.75 | 29.22 | 29.75 | 8,077 | +0.56(+1.93%) |
Apr 25, 2024 | 29.81 | 29.81 | 29.07 | 29.19 | 9,097 | -0.52(-1.77%) |
Apr 24, 2024 | 29.47 | 30.00 | 29.43 | 29.71 | 4,537 | -0.15(-0.50%) |
Apr 23, 2024 | 29.89 | 29.89 | 29.65 | 29.86 | 5,333 | +0.04(+0.13%) |
Apr 22, 2024 | 29.52 | 30.02 | 29.49 | 29.82 | 13,091 | +0.32(+1.09%) |
Apr 19, 2024 | 29.22 | 29.70 | 29.22 | 29.50 | 5,853 | +0.28(+0.97%) |
Apr 18, 2024 | 29.39 | 29.80 | 29.22 | 29.22 | 12,050 | -0.17(-0.57%) |
Apr 17, 2024 | 29.65 | 30.15 | 29.02 | 29.39 | 10,103 | -0.04(-0.13%) |
Apr 16, 2024 | 29.26 | 29.70 | 29.23 | 29.43 | 7,146 | +0.18(+0.61%) |
Apr 15, 2024 | 29.33 | 29.47 | 28.98 | 29.25 | 17,505 | +0.14(+0.48%) |
Apr 12, 2024 | 29.48 | 29.59 | 29.11 | 29.11 | 3,900 | -0.38(-1.28%) |
Apr 11, 2024 | 29.49 | 29.89 | 29.49 | 29.49 | 8,880 | +0.17(+0.57%) |
Apr 10, 2024 | 29.55 | 29.57 | 29.32 | 29.32 | 16,012 | -0.51(-1.73%) |
Apr 09, 2024 | 29.66 | 29.83 | 29.51 | 29.83 | 6,828 | +0.13(+0.43%) |
Apr 08, 2024 | 29.95 | 30.04 | 29.70 | 29.70 | 5,658 | -0.13(-0.43%) |
Apr 05, 2024 | 29.93 | 30.02 | 29.83 | 29.83 | 4,260 | +0.06(+0.20%) |
Apr 04, 2024 | 29.74 | 30.19 | 29.74 | 29.77 | 5,300 | -0.18(-0.59%) |
Apr 03, 2024 | 29.67 | 30.20 | 29.67 | 29.95 | 11,711 | +0.22(+0.73%) |
Apr 02, 2024 | 29.89 | 29.97 | 29.67 | 29.73 | 10,460 | -0.32(-1.05%) |