Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.15 | 31.32 | 31.04 | 31.32 | 1,169 | -0.01(-0.03%) |
May 30, 2024 | 31.57 | 31.62 | 31.33 | 31.33 | 5,254 | -0.56(-1.75%) |
May 29, 2024 | 31.97 | 32.04 | 31.83 | 31.88 | 12,439 | -0.09(-0.29%) |
May 28, 2024 | 32.03 | 32.06 | 31.97 | 31.98 | 2,737 | +0.07(+0.21%) |
May 24, 2024 | 31.82 | 32.01 | 31.82 | 31.91 | 2,191 | +0.22(+0.68%) |
May 23, 2024 | 31.92 | 31.94 | 31.70 | 31.70 | 2,614 | -0.11(-0.33%) |
May 22, 2024 | 31.91 | 31.91 | 31.80 | 31.80 | 402 | -0.12(-0.37%) |
May 21, 2024 | 31.89 | 31.92 | 31.61 | 31.92 | 587 | +0.16(+0.50%) |
May 20, 2024 | 31.70 | 31.85 | 31.70 | 31.76 | 2,079 | +0.28(+0.89%) |
May 17, 2024 | 31.61 | 31.61 | 31.47 | 31.48 | 1,245 | -0.14(-0.45%) |
May 16, 2024 | 31.79 | 31.79 | 31.58 | 31.62 | 2,187 | -0.08(-0.26%) |
May 15, 2024 | 31.40 | 31.75 | 31.40 | 31.71 | 3,891 | +0.39(+1.25%) |
May 14, 2024 | 31.40 | 31.40 | 31.14 | 31.32 | 3,051 | +0.16(+0.52%) |
May 13, 2024 | 31.19 | 31.31 | 31.15 | 31.15 | 5,790 | +0.01(+0.02%) |
May 10, 2024 | 31.17 | 31.17 | 31.10 | 31.15 | 1,265 | +0.16(+0.51%) |
May 09, 2024 | 30.97 | 30.99 | 30.92 | 30.99 | 703 | +0.01(+0.04%) |
May 08, 2024 | 31.00 | 31.03 | 30.91 | 30.98 | 4,748 | +0.02(+0.08%) |
May 07, 2024 | 30.97 | 31.05 | 30.95 | 30.95 | 4,125 | -0.18(-0.57%) |
May 06, 2024 | 31.01 | 31.13 | 30.82 | 31.13 | 5,407 | +0.37(+1.20%) |
May 03, 2024 | 30.70 | 30.76 | 30.69 | 30.76 | 8,696 | +0.58(+1.92%) |
May 02, 2024 | 29.93 | 30.23 | 29.93 | 30.18 | 9,569 | +0.30(+1.00%) |
May 01, 2024 | 30.00 | 30.20 | 29.88 | 29.88 | 548 | -0.22(-0.74%) |
Apr 30, 2024 | 30.58 | 30.58 | 30.10 | 30.10 | 7,329 | -0.43(-1.41%) |
Apr 29, 2024 | 30.40 | 30.68 | 30.37 | 30.53 | 3,068 | +0.16(+0.53%) |
Apr 26, 2024 | 30.19 | 30.58 | 30.19 | 30.37 | 14,074 | +0.21(+0.71%) |
Apr 25, 2024 | 29.87 | 30.24 | 29.84 | 30.16 | 6,484 | -0.06(-0.20%) |
Apr 24, 2024 | 30.37 | 30.37 | 30.19 | 30.22 | 2,368 | +0.14(+0.46%) |
Apr 23, 2024 | 30.07 | 30.08 | 30.04 | 30.08 | 746 | +0.39(+1.31%) |
Apr 22, 2024 | 29.63 | 29.85 | 29.63 | 29.69 | 4,352 | +0.18(+0.59%) |
Apr 19, 2024 | 29.89 | 29.89 | 29.48 | 29.51 | 3,892 | -0.46(-1.52%) |
Apr 18, 2024 | 30.17 | 30.31 | 29.97 | 29.97 | 8,081 | -0.39(-1.29%) |
Apr 17, 2024 | 30.80 | 30.80 | 30.31 | 30.36 | 2,907 | -0.44(-1.42%) |
Apr 16, 2024 | 30.96 | 30.96 | 30.79 | 30.80 | 2,287 | +0.05(+0.16%) |
Apr 15, 2024 | 31.46 | 31.47 | 30.75 | 30.75 | 2,319 | -0.52(-1.66%) |
Apr 12, 2024 | 31.50 | 31.50 | 31.26 | 31.27 | 1,126 | -0.44(-1.38%) |
Apr 11, 2024 | 31.35 | 31.71 | 31.35 | 31.71 | 483 | +0.53(+1.69%) |
Apr 10, 2024 | 31.00 | 31.18 | 31.00 | 31.18 | 371 | -0.26(-0.83%) |
Apr 09, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 264 | +0.08(+0.25%) |
Apr 08, 2024 | 31.36 | 31.39 | 31.36 | 31.37 | 1,239 | -0.02(-0.07%) |
Apr 05, 2024 | 31.23 | 31.39 | 31.23 | 31.39 | 659 | +0.26(+0.82%) |
Apr 04, 2024 | 31.65 | 31.75 | 31.13 | 31.13 | 3,140 | -0.32(-1.03%) |
Apr 03, 2024 | 31.55 | 31.55 | 31.45 | 31.45 | 1,174 | -0.08(-0.25%) |
Apr 02, 2024 | 31.98 | 31.98 | 31.21 | 31.53 | 7,056 | -0.18(-0.56%) |