Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.75 | 34.80 | 34.42 | 34.80 | 30,406 | +0.05(+0.16%) |
May 30, 2024 | 34.31 | 34.75 | 34.31 | 34.75 | 353 | +0.38(+1.11%) |
May 29, 2024 | 34.59 | 34.59 | 34.37 | 34.37 | 17,024 | -0.58(-1.67%) |
May 28, 2024 | 35.48 | 35.48 | 34.95 | 34.95 | 242 | -0.37(-1.05%) |
May 24, 2024 | 35.21 | 35.32 | 35.21 | 35.32 | 1,177 | +0.42(+1.19%) |
May 23, 2024 | 35.59 | 35.59 | 34.90 | 34.90 | 514 | -0.61(-1.71%) |
May 22, 2024 | 35.23 | 35.76 | 35.23 | 35.51 | 954 | +0.28(+0.81%) |
May 21, 2024 | 34.95 | 35.23 | 34.95 | 35.23 | 1,129 | +0.19(+0.55%) |
May 20, 2024 | 34.89 | 35.14 | 34.89 | 35.03 | 1,565 | +0.08(+0.23%) |
May 17, 2024 | 35.03 | 35.03 | 34.81 | 34.95 | 1,095 | -0.10(-0.28%) |
May 16, 2024 | 35.02 | 35.05 | 35.02 | 35.05 | 1,222 | -0.18(-0.50%) |
May 15, 2024 | 35.29 | 35.29 | 35.00 | 35.23 | 20,508 | +0.32(+0.91%) |
May 14, 2024 | 35.03 | 35.03 | 34.91 | 34.91 | 1,228 | +0.59(+1.72%) |
May 13, 2024 | 34.31 | 34.32 | 34.31 | 34.32 | 1,694 | +0.15(+0.45%) |
May 10, 2024 | 34.29 | 34.29 | 34.14 | 34.17 | 2,752 | -0.28(-0.81%) |
May 09, 2024 | 34.33 | 34.44 | 34.33 | 34.44 | 14,047 | +0.33(+0.97%) |
May 08, 2024 | 34.02 | 34.12 | 34.02 | 34.12 | 546 | +0.00(+0.01%) |
May 07, 2024 | 34.28 | 34.30 | 34.11 | 34.11 | 508 | -0.05(-0.15%) |
May 06, 2024 | 33.91 | 34.16 | 33.91 | 34.16 | 856 | +0.46(+1.37%) |
May 03, 2024 | 33.65 | 33.70 | 33.53 | 33.70 | 882 | +0.52(+1.57%) |
May 02, 2024 | 33.05 | 33.18 | 32.64 | 33.18 | 2,320 | +0.56(+1.72%) |
May 01, 2024 | 32.62 | 33.15 | 32.54 | 32.62 | 32,146 | -0.07(-0.22%) |
Apr 30, 2024 | 32.82 | 32.82 | 32.69 | 32.69 | 365 | -0.45(-1.35%) |
Apr 29, 2024 | 33.14 | 33.14 | 33.03 | 33.13 | 483 | +0.31(+0.94%) |
Apr 26, 2024 | 32.73 | 32.83 | 32.73 | 32.83 | 301 | +0.32(+0.98%) |
Apr 25, 2024 | 32.20 | 32.55 | 32.07 | 32.51 | 5,842 | +0.05(+0.15%) |
Apr 24, 2024 | 32.43 | 32.46 | 32.34 | 32.46 | 1,064 | -0.05(-0.15%) |
Apr 23, 2024 | 32.46 | 32.61 | 32.40 | 32.51 | 1,768 | +0.58(+1.80%) |
Apr 22, 2024 | 31.74 | 32.01 | 31.71 | 31.93 | 896 | +0.25(+0.79%) |
Apr 19, 2024 | 31.67 | 31.87 | 31.67 | 31.68 | 10,244 | -0.10(-0.30%) |
Apr 18, 2024 | 31.80 | 31.86 | 31.70 | 31.78 | 1,221 | +0.04(+0.13%) |
Apr 17, 2024 | 31.99 | 31.99 | 31.61 | 31.73 | 3,456 | -0.27(-0.83%) |
Apr 16, 2024 | 32.14 | 32.14 | 31.79 | 32.00 | 3,831 | -0.19(-0.58%) |
Apr 15, 2024 | 33.19 | 33.19 | 32.09 | 32.19 | 84,985 | -0.64(-1.94%) |
Apr 12, 2024 | 33.07 | 33.07 | 32.83 | 32.83 | 966 | -0.66(-1.97%) |
Apr 11, 2024 | 33.41 | 33.56 | 33.09 | 33.49 | 2,286 | +0.08(+0.23%) |
Apr 10, 2024 | 33.30 | 33.43 | 33.21 | 33.41 | 1,621 | -0.65(-1.91%) |
Apr 09, 2024 | 34.06 | 34.06 | 33.97 | 34.06 | 624 | +0.19(+0.55%) |
Apr 08, 2024 | 33.99 | 34.01 | 33.87 | 33.87 | 1,994 | -0.00(-0.01%) |
Apr 05, 2024 | 33.72 | 33.94 | 33.72 | 33.87 | 3,258 | +0.12(+0.36%) |
Apr 04, 2024 | 34.32 | 34.54 | 33.75 | 33.75 | 662 | -0.24(-0.71%) |
Apr 03, 2024 | 33.88 | 33.99 | 33.88 | 33.99 | 804 | +0.23(+0.69%) |
Apr 02, 2024 | 33.74 | 33.76 | 33.68 | 33.76 | 3,894 | -0.51(-1.48%) |
Apr 01, 2024 | 34.63 | 34.63 | 34.20 | 34.27 | 1,266 | -0.28(-0.82%) |
Mar 28, 2024 | 34.49 | 34.65 | 34.44 | 34.55 | 2,859 | +0.13(+0.38%) |
Mar 27, 2024 | 33.84 | 34.42 | 33.84 | 34.42 | 9,457 | +0.78(+2.32%) |
Mar 26, 2024 | 33.75 | 33.80 | 33.64 | 33.64 | 27,684 | -0.02(-0.05%) |
Mar 25, 2024 | 33.70 | 33.70 | 33.66 | 33.66 | 818 | -0.03(-0.10%) |
Mar 22, 2024 | 33.97 | 33.97 | 33.65 | 33.69 | 705 | -0.46(-1.36%) |
Mar 21, 2024 | 34.22 | 34.26 | 34.16 | 34.16 | 1,092 | +0.36(+1.07%) |
Mar 20, 2024 | 33.20 | 33.79 | 33.20 | 33.79 | 3,400 | +0.51(+1.54%) |
Mar 19, 2024 | 32.92 | 33.28 | 32.92 | 33.28 | 1,747 | +0.17(+0.51%) |
Mar 18, 2024 | 33.14 | 33.14 | 33.11 | 33.11 | 555 | -0.12(-0.36%) |
Mar 15, 2024 | 33.44 | 33.44 | 33.19 | 33.23 | 2,468 | -0.21(-0.62%) |
Mar 14, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 318 | -0.47(-1.39%) |
Mar 13, 2024 | 33.89 | 34.09 | 33.89 | 33.91 | 2,506 | -0.17(-0.49%) |
Mar 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 187 | +0.00(+0.00%) |
Mar 11, 2024 | 34.14 | 34.14 | 34.08 | 34.08 | 695 | -0.23(-0.68%) |
Mar 08, 2024 | 34.53 | 34.58 | 34.31 | 34.31 | 2,088 | -0.17(-0.49%) |
Mar 07, 2024 | 34.22 | 34.48 | 34.22 | 34.48 | 3,253 | +0.32(+0.93%) |
Mar 06, 2024 | 34.06 | 34.39 | 34.06 | 34.16 | 4,407 | +0.55(+1.64%) |
Mar 05, 2024 | 33.76 | 33.89 | 33.61 | 33.61 | 4,533 | -0.58(-1.70%) |
Mar 04, 2024 | 34.30 | 34.30 | 34.15 | 34.19 | 584 | -0.13(-0.37%) |