Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.96 | 31.08 | 30.25 | 31.08 | 16,773 | +0.17(+0.56%) |
May 30, 2024 | 31.08 | 31.20 | 30.87 | 30.91 | 30,284 | -0.53(-1.69%) |
May 29, 2024 | 31.53 | 31.63 | 31.38 | 31.44 | 12,039 | -0.43(-1.35%) |
May 28, 2024 | 32.08 | 32.08 | 31.57 | 31.87 | 24,548 | +0.14(+0.43%) |
May 24, 2024 | 31.41 | 31.84 | 31.40 | 31.73 | 20,109 | +0.39(+1.25%) |
May 23, 2024 | 32.31 | 32.31 | 31.16 | 31.34 | 21,976 | -0.27(-0.85%) |
May 22, 2024 | 31.67 | 31.79 | 31.36 | 31.61 | 28,104 | -0.07(-0.22%) |
May 21, 2024 | 31.46 | 31.74 | 31.40 | 31.68 | 34,259 | +0.12(+0.38%) |
May 20, 2024 | 31.37 | 31.70 | 31.37 | 31.56 | 94,333 | +0.26(+0.83%) |
May 17, 2024 | 31.43 | 31.43 | 31.13 | 31.30 | 38,403 | -0.06(-0.19%) |
May 16, 2024 | 31.62 | 31.66 | 31.36 | 31.36 | 44,762 | -0.11(-0.35%) |
May 15, 2024 | 30.79 | 31.48 | 30.79 | 31.47 | 62,219 | +0.85(+2.78%) |
May 14, 2024 | 30.32 | 30.71 | 30.26 | 30.62 | 34,356 | +0.32(+1.06%) |
May 13, 2024 | 30.46 | 30.46 | 30.21 | 30.30 | 30,558 | +0.09(+0.29%) |
May 10, 2024 | 30.18 | 30.42 | 30.10 | 30.21 | 31,838 | +0.13(+0.43%) |
May 09, 2024 | 29.99 | 30.13 | 29.84 | 30.08 | 42,835 | +0.10(+0.33%) |
May 08, 2024 | 29.79 | 30.04 | 29.79 | 29.98 | 24,166 | +0.00(+0.00%) |
May 07, 2024 | 29.94 | 30.11 | 29.89 | 29.98 | 14,986 | +0.02(+0.07%) |
May 06, 2024 | 29.57 | 29.96 | 29.57 | 29.96 | 32,322 | +0.57(+1.94%) |
May 03, 2024 | 29.43 | 29.47 | 29.31 | 29.39 | 29,708 | +1.01(+3.55%) |
May 02, 2024 | 28.11 | 28.48 | 28.10 | 28.38 | 86,570 | +0.57(+2.06%) |
May 01, 2024 | 27.99 | 28.73 | 27.81 | 27.81 | 11,329 | -0.32(-1.14%) |
Apr 30, 2024 | 28.98 | 29.07 | 28.13 | 28.13 | 32,697 | -1.02(-3.50%) |
Apr 29, 2024 | 29.20 | 29.21 | 28.87 | 29.15 | 16,192 | +0.23(+0.80%) |
Apr 26, 2024 | 28.67 | 29.08 | 28.67 | 28.92 | 31,604 | +0.67(+2.37%) |
Apr 25, 2024 | 27.95 | 28.40 | 27.73 | 28.25 | 31,628 | -0.28(-0.98%) |
Apr 24, 2024 | 28.74 | 28.77 | 28.30 | 28.53 | 8,003 | +0.11(+0.39%) |
Apr 23, 2024 | 27.96 | 28.52 | 27.96 | 28.42 | 83,549 | +0.75(+2.71%) |
Apr 22, 2024 | 27.39 | 27.98 | 27.23 | 27.67 | 52,046 | +0.36(+1.32%) |
Apr 19, 2024 | 28.00 | 28.01 | 27.16 | 27.31 | 87,912 | -0.77(-2.74%) |
Apr 18, 2024 | 28.14 | 28.55 | 28.05 | 28.08 | 24,943 | -0.20(-0.71%) |
Apr 17, 2024 | 29.01 | 29.01 | 28.26 | 28.28 | 29,268 | -0.55(-1.91%) |
Apr 16, 2024 | 28.77 | 29.10 | 28.77 | 28.83 | 28,522 | -0.02(-0.07%) |
Apr 15, 2024 | 30.01 | 30.17 | 28.85 | 28.85 | 45,627 | -0.86(-2.89%) |
Apr 12, 2024 | 30.28 | 30.28 | 29.62 | 29.71 | 55,965 | -0.88(-2.88%) |
Apr 11, 2024 | 30.13 | 30.73 | 29.79 | 30.59 | 80,699 | +0.65(+2.17%) |
Apr 10, 2024 | 29.94 | 30.00 | 29.67 | 29.94 | 46,777 | -0.44(-1.44%) |
Apr 09, 2024 | 30.39 | 30.51 | 29.93 | 30.38 | 21,039 | +0.12(+0.39%) |
Apr 08, 2024 | 30.55 | 30.55 | 30.11 | 30.26 | 101,121 | -0.10(-0.33%) |
Apr 05, 2024 | 29.81 | 30.58 | 29.80 | 30.36 | 71,518 | +0.63(+2.12%) |
Apr 04, 2024 | 30.79 | 31.00 | 29.73 | 29.73 | 84,890 | -0.68(-2.24%) |
Apr 03, 2024 | 30.41 | 30.65 | 30.37 | 30.41 | 38,776 | +0.12(+0.40%) |
Apr 02, 2024 | 30.42 | 30.42 | 30.06 | 30.29 | 78,241 | -0.66(-2.13%) |