Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.64 | 32.91 | 32.64 | 32.91 | 642 | +0.44(+1.35%) |
May 30, 2024 | 32.32 | 32.47 | 32.32 | 32.47 | 270 | +0.28(+0.88%) |
May 29, 2024 | 32.18 | 32.19 | 32.18 | 32.19 | 458 | -0.39(-1.19%) |
May 28, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 186 | -0.21(-0.63%) |
May 24, 2024 | 32.80 | 32.80 | 32.78 | 32.79 | 1,980 | +0.13(+0.39%) |
May 23, 2024 | 32.84 | 32.84 | 32.66 | 32.66 | 907 | -0.33(-1.01%) |
May 22, 2024 | 32.98 | 32.99 | 32.92 | 32.99 | 1,898 | -0.11(-0.32%) |
May 21, 2024 | 33.07 | 33.10 | 33.07 | 33.10 | 202 | -0.01(-0.03%) |
May 20, 2024 | 33.16 | 33.16 | 33.10 | 33.10 | 113 | -0.18(-0.54%) |
May 17, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 109 | +0.07(+0.20%) |
May 16, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 10 | -0.12(-0.37%) |
May 15, 2024 | 33.27 | 33.34 | 33.27 | 33.34 | 999 | +0.17(+0.53%) |
May 14, 2024 | 33.08 | 33.16 | 33.04 | 33.16 | 689 | +0.15(+0.45%) |
May 13, 2024 | 33.06 | 33.06 | 32.99 | 33.02 | 2,754 | +0.03(+0.11%) |
May 10, 2024 | 32.95 | 32.98 | 32.93 | 32.98 | 1,203 | +0.12(+0.36%) |
May 09, 2024 | 32.78 | 32.86 | 32.78 | 32.86 | 202 | +0.21(+0.64%) |
May 08, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.10(+0.31%) |
May 07, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 9 | +0.13(+0.40%) |
May 06, 2024 | 32.37 | 32.42 | 32.33 | 32.42 | 4,902 | +0.19(+0.58%) |
May 03, 2024 | 32.14 | 32.24 | 32.14 | 32.24 | 100 | +0.16(+0.50%) |
May 02, 2024 | 31.94 | 32.08 | 31.94 | 32.08 | 2,861 | +0.17(+0.54%) |
May 01, 2024 | 31.85 | 31.91 | 31.85 | 31.91 | 198 | +0.00(+0.01%) |
Apr 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 89 | -0.51(-1.59%) |
Apr 29, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 4,387 | +0.24(+0.74%) |
Apr 26, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 100 | +0.03(+0.08%) |
Apr 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 17 | -0.18(-0.56%) |
Apr 24, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 10 | -0.03(-0.08%) |
Apr 23, 2024 | 32.33 | 32.36 | 32.33 | 32.36 | 1,545 | +0.28(+0.88%) |
Apr 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 3 | +0.24(+0.75%) |
Apr 19, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 332 | +0.23(+0.74%) |
Apr 18, 2024 | 31.67 | 31.67 | 31.56 | 31.60 | 3,748 | -0.01(-0.04%) |
Apr 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 136 | +0.03(+0.11%) |
Apr 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 6 | -0.29(-0.90%) |
Apr 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 461 | -0.05(-0.16%) |
Apr 12, 2024 | 31.91 | 31.92 | 31.90 | 31.92 | 1,184 | -0.52(-1.61%) |
Apr 11, 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 793 | -0.02(-0.06%) |
Apr 10, 2024 | 32.54 | 32.54 | 32.41 | 32.46 | 1,270 | -0.33(-1.02%) |
Apr 09, 2024 | 32.69 | 32.80 | 32.69 | 32.80 | 127 | +0.01(+0.03%) |
Apr 08, 2024 | 32.81 | 32.81 | 32.79 | 32.79 | 209 | -0.01(-0.02%) |
Apr 05, 2024 | 32.73 | 32.80 | 32.73 | 32.80 | 208 | +0.06(+0.19%) |
Apr 04, 2024 | 33.15 | 33.15 | 32.73 | 32.73 | 528 | -0.27(-0.81%) |
Apr 03, 2024 | 32.97 | 33.00 | 32.97 | 33.00 | 225 | +0.09(+0.28%) |
Apr 02, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 12 | -0.13(-0.41%) |