Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 34.42 | 34.48 | 34.29 | 34.43 | 5,327 | -0.01(-0.03%) |
May 24, 2024 | 34.23 | 34.47 | 34.23 | 34.44 | 13,357 | +0.34(+1.00%) |
May 23, 2024 | 34.69 | 34.69 | 34.10 | 34.10 | 4,394 | -0.17(-0.50%) |
May 22, 2024 | 34.35 | 34.36 | 34.18 | 34.27 | 7,865 | +0.09(+0.27%) |
May 21, 2024 | 34.15 | 34.25 | 34.10 | 34.18 | 12,865 | -0.20(-0.57%) |
May 20, 2024 | 34.32 | 34.49 | 34.31 | 34.38 | 6,931 | +0.07(+0.20%) |
May 17, 2024 | 34.13 | 34.42 | 34.13 | 34.31 | 7,712 | +0.18(+0.53%) |
May 16, 2024 | 34.10 | 34.30 | 34.10 | 34.13 | 7,413 | -0.07(-0.22%) |
May 15, 2024 | 33.92 | 34.22 | 33.86 | 34.20 | 2,761 | +0.65(+1.94%) |
May 14, 2024 | 33.47 | 33.55 | 33.38 | 33.55 | 1,850 | +0.34(+1.03%) |
May 13, 2024 | 33.37 | 33.37 | 33.09 | 33.21 | 4,005 | -0.08(-0.24%) |
May 10, 2024 | 33.41 | 33.41 | 33.25 | 33.29 | 5,403 | +0.08(+0.23%) |
May 09, 2024 | 33.28 | 33.28 | 33.13 | 33.22 | 3,794 | +0.09(+0.26%) |
May 08, 2024 | 33.07 | 33.13 | 33.07 | 33.13 | 1,224 | -0.01(-0.03%) |
May 07, 2024 | 33.14 | 33.32 | 33.13 | 33.14 | 4,221 | -0.11(-0.32%) |
May 06, 2024 | 33.08 | 33.25 | 33.05 | 33.25 | 4,497 | +0.36(+1.08%) |
May 03, 2024 | 32.78 | 32.93 | 32.70 | 32.89 | 7,203 | +0.49(+1.52%) |
May 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 140 | +0.70(+2.21%) |
May 01, 2024 | 31.40 | 31.70 | 31.28 | 31.70 | 610 | +0.35(+1.10%) |
Apr 30, 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 338 | -0.51(-1.60%) |
Apr 29, 2024 | 31.81 | 31.86 | 31.58 | 31.86 | 4,721 | +0.13(+0.41%) |
Apr 26, 2024 | 31.62 | 31.83 | 31.55 | 31.73 | 5,174 | +0.80(+2.59%) |
Apr 25, 2024 | 30.07 | 30.93 | 30.07 | 30.93 | 2,949 | -0.00(-0.00%) |
Apr 24, 2024 | 31.33 | 31.33 | 30.89 | 30.93 | 2,597 | -0.04(-0.14%) |
Apr 23, 2024 | 30.54 | 31.07 | 30.54 | 30.97 | 2,518 | +0.63(+2.07%) |
Apr 22, 2024 | 30.25 | 30.48 | 29.94 | 30.35 | 3,048 | +0.51(+1.70%) |
Apr 19, 2024 | 30.39 | 30.39 | 29.78 | 29.84 | 9,347 | -0.68(-2.23%) |
Apr 18, 2024 | 30.59 | 30.59 | 30.49 | 30.52 | 1,199 | +0.05(+0.16%) |
Apr 17, 2024 | 30.68 | 30.70 | 30.42 | 30.47 | 3,487 | -0.16(-0.52%) |
Apr 16, 2024 | 30.44 | 30.83 | 30.44 | 30.63 | 4,358 | +0.07(+0.23%) |
Apr 15, 2024 | 31.32 | 31.32 | 30.49 | 30.56 | 5,984 | -0.56(-1.80%) |
Apr 12, 2024 | 31.37 | 31.37 | 31.12 | 31.12 | 6,080 | -0.88(-2.76%) |
Apr 11, 2024 | 31.82 | 32.00 | 31.65 | 32.00 | 4,386 | +0.39(+1.25%) |
Apr 10, 2024 | 31.71 | 31.71 | 31.47 | 31.61 | 2,674 | -0.34(-1.07%) |
Apr 09, 2024 | 31.94 | 31.95 | 31.79 | 31.95 | 1,630 | +0.15(+0.46%) |
Apr 08, 2024 | 31.81 | 31.99 | 31.80 | 31.80 | 2,905 | +0.01(+0.04%) |
Apr 05, 2024 | 31.82 | 31.82 | 31.74 | 31.79 | 1,301 | +0.53(+1.69%) |
Apr 04, 2024 | 32.22 | 32.25 | 31.26 | 31.26 | 3,239 | -0.59(-1.86%) |
Apr 03, 2024 | 31.90 | 31.96 | 31.85 | 31.85 | 1,777 | +0.12(+0.38%) |
Apr 02, 2024 | 31.50 | 31.73 | 31.50 | 31.73 | 1,116 | -0.24(-0.74%) |