Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.33 | 33.83 | 33.12 | 33.75 | 30,360,794 | +0.57(+1.72%) |
May 30, 2024 | 33.12 | 33.39 | 33.08 | 33.18 | 12,508,219 | +0.06(+0.18%) |
May 29, 2024 | 33.09 | 33.35 | 32.96 | 33.12 | 8,687,751 | -0.24(-0.72%) |
May 28, 2024 | 33.65 | 33.80 | 33.33 | 33.36 | 9,985,291 | -0.30(-0.89%) |
May 24, 2024 | 33.47 | 33.70 | 33.39 | 33.66 | 8,886,626 | +0.28(+0.84%) |
May 23, 2024 | 33.92 | 33.99 | 33.32 | 33.38 | 12,498,748 | -0.51(-1.50%) |
May 22, 2024 | 32.99 | 33.93 | 32.98 | 33.89 | 17,453,816 | +0.94(+2.84%) |
May 21, 2024 | 33.23 | 33.24 | 32.82 | 32.95 | 9,198,802 | -0.34(-1.02%) |
May 20, 2024 | 33.41 | 33.51 | 33.03 | 33.29 | 7,828,592 | -0.11(-0.33%) |
May 17, 2024 | 33.80 | 33.82 | 33.35 | 33.40 | 8,248,216 | -0.41(-1.21%) |
May 16, 2024 | 33.77 | 33.88 | 33.61 | 33.81 | 10,198,446 | +0.09(+0.27%) |
May 15, 2024 | 33.95 | 34.22 | 33.67 | 33.72 | 12,577,293 | -0.09(-0.27%) |
May 14, 2024 | 34.40 | 34.55 | 33.69 | 33.81 | 14,051,812 | -0.59(-1.71%) |
May 13, 2024 | 34.46 | 34.50 | 34.01 | 34.40 | 10,075,483 | +0.14(+0.41%) |
May 10, 2024 | 34.48 | 34.56 | 34.12 | 34.26 | 7,862,874 | -0.12(-0.35%) |
May 09, 2024 | 34.10 | 34.53 | 33.96 | 34.38 | 11,420,724 | +0.28(+0.82%) |
May 08, 2024 | 33.77 | 34.13 | 33.72 | 34.10 | 8,121,570 | +0.26(+0.77%) |
May 07, 2024 | 33.75 | 34.02 | 33.73 | 33.84 | 9,580,841 | +0.28(+0.83%) |
May 06, 2024 | 33.75 | 33.86 | 33.43 | 33.56 | 9,025,482 | -0.17(-0.50%) |
May 03, 2024 | 33.70 | 33.85 | 33.54 | 33.73 | 6,655,487 | +0.28(+0.83%) |
May 02, 2024 | 33.19 | 33.64 | 33.04 | 33.45 | 9,491,759 | +0.37(+1.11%) |
May 01, 2024 | 33.09 | 33.40 | 32.84 | 33.08 | 12,271,641 | -0.02(-0.06%) |
Apr 30, 2024 | 33.78 | 33.85 | 33.01 | 33.10 | 17,547,120 | -0.73(-2.15%) |
Apr 29, 2024 | 33.77 | 34.04 | 33.63 | 33.83 | 11,124,562 | -0.04(-0.12%) |
Apr 26, 2024 | 33.52 | 34.05 | 33.45 | 33.87 | 10,700,523 | -0.03(-0.09%) |
Apr 25, 2024 | 33.69 | 34.07 | 33.52 | 33.90 | 12,035,508 | +0.35(+1.04%) |
Apr 24, 2024 | 34.31 | 34.31 | 33.29 | 33.55 | 23,853,478 | -1.05(-3.02%) |
Apr 23, 2024 | 34.50 | 34.84 | 34.38 | 34.59 | 19,342,226 | +0.10(+0.29%) |
Apr 22, 2024 | 34.45 | 34.63 | 34.10 | 34.50 | 14,691,313 | +0.28(+0.82%) |
Apr 19, 2024 | 34.33 | 34.49 | 34.08 | 34.22 | 13,664,680 | -0.05(-0.15%) |
Apr 18, 2024 | 34.62 | 34.95 | 33.96 | 34.27 | 25,800,076 | +0.23(+0.67%) |
Apr 17, 2024 | 34.62 | 34.65 | 33.80 | 34.04 | 24,427,296 | -0.68(-1.95%) |
Apr 16, 2024 | 35.12 | 35.12 | 34.63 | 34.71 | 12,839,997 | -0.30(-0.85%) |
Apr 15, 2024 | 35.58 | 35.70 | 34.85 | 35.01 | 15,689,188 | -0.20(-0.57%) |
Apr 12, 2024 | 35.03 | 35.35 | 34.97 | 35.21 | 15,218,547 | -0.09(-0.25%) |
Apr 11, 2024 | 35.23 | 35.57 | 35.01 | 35.30 | 10,734,092 | +0.02(+0.06%) |
Apr 10, 2024 | 35.41 | 35.53 | 35.14 | 35.28 | 13,759,088 | -0.54(-1.50%) |
Apr 09, 2024 | 35.87 | 36.01 | 35.53 | 35.82 | 12,518,024 | -0.10(-0.28%) |
Apr 08, 2024 | 36.00 | 36.27 | 35.87 | 35.92 | 12,582,786 | -0.25(-0.69%) |
Apr 05, 2024 | 36.15 | 36.37 | 36.02 | 36.17 | 8,895,391 | +0.18(+0.50%) |
Apr 04, 2024 | 36.49 | 36.64 | 35.83 | 35.99 | 12,482,271 | -0.30(-0.82%) |
Apr 03, 2024 | 36.38 | 36.69 | 36.15 | 36.29 | 9,232,666 | -0.09(-0.25%) |
Apr 02, 2024 | 36.58 | 36.71 | 36.17 | 36.38 | 10,674,076 | -0.27(-0.73%) |