Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.92 | 34.27 | 33.89 | 34.25 | 13,479,300 | +0.35(+1.03%) |
May 30, 2024 | 33.68 | 34.00 | 33.66 | 33.90 | 5,416,207 | +0.24(+0.71%) |
May 29, 2024 | 33.65 | 33.77 | 33.34 | 33.66 | 4,758,014 | -0.05(-0.15%) |
May 28, 2024 | 34.01 | 34.15 | 33.64 | 33.71 | 8,073,007 | -0.48(-1.40%) |
May 24, 2024 | 34.04 | 34.41 | 34.04 | 34.19 | 5,208,535 | +0.21(+0.62%) |
May 23, 2024 | 34.07 | 34.32 | 33.95 | 33.98 | 4,483,457 | -0.29(-0.85%) |
May 22, 2024 | 33.89 | 34.33 | 33.77 | 34.27 | 4,823,088 | +0.31(+0.91%) |
May 21, 2024 | 33.82 | 33.98 | 33.72 | 33.96 | 5,827,149 | +0.28(+0.83%) |
May 20, 2024 | 33.76 | 33.81 | 33.59 | 33.68 | 7,793,826 | -0.07(-0.21%) |
May 17, 2024 | 34.07 | 34.07 | 33.72 | 33.75 | 6,118,886 | -0.39(-1.14%) |
May 16, 2024 | 33.81 | 34.37 | 33.81 | 34.14 | 6,793,843 | +0.33(+0.98%) |
May 15, 2024 | 34.15 | 34.23 | 33.77 | 33.81 | 7,792,279 | -0.36(-1.05%) |
May 14, 2024 | 34.10 | 34.25 | 33.90 | 34.17 | 7,824,896 | +0.05(+0.15%) |
May 13, 2024 | 34.00 | 34.23 | 33.81 | 34.12 | 8,073,019 | +0.09(+0.26%) |
May 10, 2024 | 33.95 | 34.07 | 33.79 | 34.03 | 5,300,001 | +0.04(+0.12%) |
May 09, 2024 | 33.78 | 34.02 | 33.69 | 33.99 | 5,701,226 | +0.29(+0.86%) |
May 08, 2024 | 33.90 | 33.94 | 33.63 | 33.70 | 4,682,017 | -0.11(-0.33%) |
May 07, 2024 | 33.75 | 33.87 | 33.52 | 33.81 | 5,831,506 | +0.25(+0.74%) |
May 06, 2024 | 33.90 | 33.98 | 33.45 | 33.56 | 5,152,176 | -0.27(-0.80%) |
May 03, 2024 | 33.64 | 33.88 | 33.41 | 33.83 | 7,463,504 | +0.27(+0.80%) |
May 02, 2024 | 33.46 | 33.76 | 33.25 | 33.56 | 6,371,868 | +0.23(+0.67%) |
May 01, 2024 | 33.39 | 33.53 | 33.21 | 33.34 | 6,235,713 | -0.37(-1.08%) |
Apr 30, 2024 | 33.73 | 33.76 | 33.36 | 33.70 | 6,026,202 | +0.00(+0.00%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.59 | 33.70 | 8,915,722 | -0.02(-0.06%) |
Apr 26, 2024 | 33.49 | 33.99 | 33.45 | 33.72 | 9,684,887 | -0.12(-0.35%) |
Apr 25, 2024 | 33.95 | 34.48 | 33.30 | 33.84 | 14,558,955 | +1.50(+4.64%) |
Apr 24, 2024 | 31.23 | 32.45 | 31.19 | 32.34 | 11,479,122 | +0.58(+1.83%) |
Apr 23, 2024 | 31.59 | 31.82 | 31.52 | 31.76 | 7,903,964 | +0.00(+0.00%) |
Apr 22, 2024 | 31.68 | 31.77 | 31.42 | 31.76 | 7,411,622 | +0.26(+0.83%) |
Apr 19, 2024 | 31.23 | 31.60 | 31.02 | 31.50 | 8,631,636 | +0.37(+1.19%) |
Apr 18, 2024 | 31.07 | 31.17 | 30.80 | 31.13 | 7,467,918 | +0.25(+0.81%) |
Apr 17, 2024 | 30.81 | 30.91 | 30.52 | 30.88 | 10,021,980 | +0.44(+1.45%) |
Apr 16, 2024 | 30.42 | 30.55 | 30.21 | 30.44 | 10,322,537 | +0.01(+0.03%) |
Apr 15, 2024 | 30.33 | 30.53 | 30.21 | 30.43 | 10,277,657 | +0.21(+0.69%) |
Apr 12, 2024 | 30.79 | 30.81 | 30.18 | 30.22 | 9,627,877 | -0.60(-1.95%) |
Apr 11, 2024 | 30.74 | 31.15 | 30.68 | 30.82 | 6,927,126 | +0.17(+0.55%) |
Apr 10, 2024 | 30.74 | 30.78 | 30.28 | 30.65 | 7,752,491 | -0.36(-1.16%) |
Apr 09, 2024 | 30.92 | 31.14 | 30.84 | 31.01 | 4,619,646 | +0.21(+0.68%) |
Apr 08, 2024 | 30.76 | 31.00 | 30.69 | 30.80 | 6,350,689 | +0.03(+0.10%) |
Apr 05, 2024 | 30.70 | 30.86 | 30.46 | 30.77 | 8,527,978 | +0.09(+0.29%) |
Apr 04, 2024 | 31.24 | 31.31 | 30.67 | 30.68 | 7,327,857 | -0.33(-1.06%) |
Apr 03, 2024 | 30.79 | 31.16 | 30.70 | 31.01 | 8,703,082 | +0.09(+0.29%) |
Apr 02, 2024 | 31.35 | 31.38 | 30.65 | 30.92 | 14,180,795 | -0.31(-0.99%) |