Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 30.01 | 31.47 | 29.16 | 31.33 | 810,989 | -1.32(-4.04%) |
May 28, 2024 | 32.70 | 33.01 | 32.48 | 32.65 | 353,302 | +0.11(+0.34%) |
May 24, 2024 | 32.60 | 32.91 | 32.27 | 32.54 | 269,961 | +0.08(+0.25%) |
May 23, 2024 | 33.11 | 33.36 | 32.28 | 32.46 | 232,894 | -0.71(-2.14%) |
May 22, 2024 | 33.37 | 33.86 | 33.08 | 33.17 | 189,075 | -0.20(-0.60%) |
May 21, 2024 | 33.21 | 33.67 | 33.16 | 33.37 | 323,702 | -0.29(-0.86%) |
May 20, 2024 | 33.83 | 34.10 | 33.52 | 33.66 | 184,502 | -0.30(-0.88%) |
May 17, 2024 | 33.73 | 34.48 | 33.55 | 33.96 | 296,666 | -0.15(-0.44%) |
May 16, 2024 | 34.49 | 34.63 | 34.02 | 34.11 | 409,378 | -0.09(-0.26%) |
May 15, 2024 | 34.29 | 34.31 | 33.93 | 34.20 | 517,062 | +0.28(+0.83%) |
May 14, 2024 | 34.42 | 34.46 | 33.76 | 33.92 | 276,814 | -0.69(-1.99%) |
May 13, 2024 | 34.39 | 35.18 | 34.10 | 34.61 | 442,105 | +0.96(+2.85%) |
May 10, 2024 | 34.00 | 34.04 | 33.49 | 33.65 | 324,928 | -0.33(-0.97%) |
May 09, 2024 | 33.39 | 34.00 | 33.23 | 33.98 | 318,462 | +0.81(+2.44%) |
May 08, 2024 | 32.92 | 33.33 | 32.84 | 33.17 | 224,949 | -0.09(-0.27%) |
May 07, 2024 | 33.47 | 33.52 | 33.14 | 33.26 | 199,453 | -0.51(-1.51%) |
May 06, 2024 | 33.75 | 33.98 | 33.60 | 33.77 | 152,791 | +0.00(+0.00%) |
May 03, 2024 | 33.88 | 34.09 | 33.43 | 33.77 | 348,239 | -0.05(-0.15%) |
May 02, 2024 | 33.00 | 34.11 | 32.89 | 33.82 | 413,936 | +1.61(+5.00%) |
May 01, 2024 | 32.62 | 32.92 | 32.14 | 32.21 | 264,270 | -0.41(-1.26%) |
Apr 30, 2024 | 33.06 | 33.38 | 32.56 | 32.62 | 375,329 | -0.85(-2.54%) |
Apr 29, 2024 | 33.46 | 33.75 | 33.11 | 33.47 | 311,486 | +0.09(+0.27%) |
Apr 26, 2024 | 33.63 | 33.82 | 33.30 | 33.38 | 323,198 | +0.15(+0.45%) |
Apr 25, 2024 | 33.05 | 33.45 | 32.95 | 33.23 | 140,719 | -0.15(-0.45%) |
Apr 24, 2024 | 33.42 | 33.52 | 33.04 | 33.38 | 254,481 | +0.38(+1.15%) |
Apr 23, 2024 | 32.90 | 33.36 | 32.62 | 33.00 | 335,811 | +0.20(+0.61%) |
Apr 22, 2024 | 32.46 | 32.96 | 32.21 | 32.80 | 293,553 | +0.57(+1.77%) |
Apr 19, 2024 | 32.28 | 32.54 | 32.07 | 32.23 | 276,993 | -0.43(-1.32%) |
Apr 18, 2024 | 32.64 | 32.92 | 32.37 | 32.66 | 426,192 | +0.45(+1.40%) |
Apr 17, 2024 | 32.18 | 32.74 | 32.02 | 32.21 | 380,092 | +0.40(+1.26%) |
Apr 16, 2024 | 32.24 | 32.44 | 31.76 | 31.81 | 362,049 | -0.57(-1.76%) |
Apr 15, 2024 | 33.26 | 33.56 | 32.20 | 32.38 | 381,714 | -0.52(-1.58%) |
Apr 12, 2024 | 33.95 | 33.95 | 32.58 | 32.90 | 547,074 | -1.09(-3.21%) |
Apr 11, 2024 | 34.00 | 34.37 | 33.83 | 33.99 | 440,005 | -0.03(-0.09%) |
Apr 10, 2024 | 34.37 | 34.95 | 33.78 | 34.02 | 740,168 | -0.76(-2.19%) |
Apr 09, 2024 | 34.81 | 35.13 | 34.44 | 34.78 | 873,586 | -0.15(-0.43%) |
Apr 08, 2024 | 34.33 | 34.96 | 34.23 | 34.93 | 388,518 | +0.87(+2.55%) |
Apr 05, 2024 | 33.92 | 34.36 | 33.70 | 34.06 | 216,273 | +0.24(+0.71%) |
Apr 04, 2024 | 33.88 | 34.26 | 33.43 | 33.82 | 511,514 | -0.34(-1.00%) |
Apr 03, 2024 | 32.69 | 34.16 | 32.69 | 34.16 | 439,242 | +0.87(+2.61%) |
Apr 02, 2024 | 32.00 | 33.29 | 31.84 | 33.29 | 675,650 | +1.43(+4.49%) |