Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.10 | 31.17 | 31.07 | 31.17 | 6,806 | +0.06(+0.19%) |
May 30, 2024 | 31.11 | 31.13 | 31.04 | 31.11 | 11,923 | +0.00(+0.00%) |
May 29, 2024 | 31.11 | 31.12 | 31.07 | 31.11 | 3,984 | -0.04(-0.13%) |
May 28, 2024 | 31.15 | 31.15 | 31.09 | 31.15 | 7,262 | +0.05(+0.18%) |
May 24, 2024 | 31.14 | 31.14 | 31.09 | 31.10 | 8,355 | +0.04(+0.14%) |
May 23, 2024 | 31.13 | 31.13 | 31.03 | 31.05 | 10,237 | -0.08(-0.26%) |
May 22, 2024 | 31.15 | 31.15 | 31.03 | 31.13 | 7,433 | +0.02(+0.08%) |
May 21, 2024 | 31.09 | 31.15 | 31.09 | 31.11 | 4,216 | +0.01(+0.03%) |
May 20, 2024 | 31.12 | 31.14 | 31.10 | 31.10 | 2,879 | +0.01(+0.03%) |
May 17, 2024 | 31.12 | 31.13 | 31.08 | 31.09 | 7,369 | +0.01(+0.03%) |
May 16, 2024 | 31.08 | 31.11 | 31.07 | 31.07 | 611 | -0.01(-0.02%) |
May 15, 2024 | 31.07 | 31.12 | 31.07 | 31.08 | 4,320 | +0.07(+0.21%) |
May 14, 2024 | 31.02 | 31.03 | 30.99 | 31.01 | 3,527 | +0.03(+0.11%) |
May 13, 2024 | 30.97 | 31.02 | 30.97 | 30.98 | 3,355 | -0.00(-0.01%) |
May 10, 2024 | 30.98 | 31.02 | 30.98 | 30.98 | 2,759 | +0.06(+0.21%) |
May 09, 2024 | 30.98 | 30.98 | 30.92 | 30.92 | 5,691 | +0.03(+0.10%) |
May 08, 2024 | 30.94 | 30.98 | 30.89 | 30.89 | 6,750 | -0.04(-0.13%) |
May 07, 2024 | 30.88 | 30.95 | 30.88 | 30.93 | 4,680 | -0.02(-0.06%) |
May 06, 2024 | 30.92 | 30.95 | 30.84 | 30.95 | 3,263 | +0.10(+0.34%) |
May 03, 2024 | 30.84 | 30.88 | 30.78 | 30.85 | 3,973 | +0.08(+0.25%) |
May 02, 2024 | 30.74 | 30.79 | 30.74 | 30.77 | 12,649 | +0.07(+0.23%) |
May 01, 2024 | 30.67 | 30.83 | 30.67 | 30.70 | 8,750 | -0.17(-0.55%) |
Apr 30, 2024 | 30.94 | 30.95 | 30.87 | 30.87 | 4,820 | -0.10(-0.32%) |
Apr 29, 2024 | 30.98 | 30.99 | 30.93 | 30.97 | 9,840 | +0.02(+0.06%) |
Apr 26, 2024 | 30.95 | 30.95 | 30.94 | 30.95 | 10,521 | +0.07(+0.23%) |
Apr 25, 2024 | 30.80 | 30.89 | 30.79 | 30.88 | 28,849 | +0.01(+0.03%) |
Apr 24, 2024 | 30.91 | 30.92 | 30.86 | 30.87 | 10,926 | +0.01(+0.03%) |
Apr 23, 2024 | 30.87 | 30.90 | 30.84 | 30.86 | 16,622 | +0.06(+0.20%) |
Apr 22, 2024 | 30.71 | 30.81 | 30.69 | 30.80 | 32,379 | +0.15(+0.50%) |
Apr 19, 2024 | 30.73 | 30.73 | 30.64 | 30.65 | 24,073 | -0.05(-0.16%) |
Apr 18, 2024 | 30.75 | 30.77 | 30.67 | 30.70 | 3,995 | -0.02(-0.06%) |
Apr 17, 2024 | 30.72 | 30.76 | 30.69 | 30.71 | 14,423 | -0.01(-0.03%) |
Apr 16, 2024 | 30.72 | 30.77 | 30.72 | 30.72 | 28,336 | +0.01(+0.03%) |
Apr 15, 2024 | 30.78 | 30.82 | 30.70 | 30.71 | 19,675 | -0.07(-0.24%) |
Apr 12, 2024 | 30.88 | 30.88 | 30.77 | 30.79 | 21,389 | -0.12(-0.40%) |
Apr 11, 2024 | 30.83 | 30.92 | 30.83 | 30.91 | 35,800 | +0.04(+0.13%) |
Apr 10, 2024 | 30.86 | 30.87 | 30.80 | 30.87 | 45,078 | -0.04(-0.12%) |
Apr 09, 2024 | 30.95 | 30.95 | 30.86 | 30.91 | 23,332 | +0.01(+0.02%) |
Apr 08, 2024 | 30.89 | 30.93 | 30.86 | 30.90 | 17,963 | -0.00(-0.00%) |
Apr 05, 2024 | 30.89 | 30.92 | 30.87 | 30.90 | 19,730 | +0.04(+0.13%) |
Apr 04, 2024 | 30.97 | 30.98 | 30.86 | 30.86 | 31,674 | -0.06(-0.19%) |
Apr 03, 2024 | 30.85 | 30.94 | 30.85 | 30.92 | 51,688 | +0.03(+0.10%) |
Apr 02, 2024 | 30.89 | 30.92 | 30.86 | 30.89 | 14,692 | -0.02(-0.08%) |