Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.65 | 30.05 | 29.50 | 30.03 | 6,144,176 | +0.51(+1.73%) |
May 30, 2024 | 29.33 | 29.65 | 29.33 | 29.52 | 2,139,930 | +0.36(+1.23%) |
May 29, 2024 | 29.38 | 29.48 | 29.11 | 29.16 | 2,965,434 | -0.40(-1.34%) |
May 28, 2024 | 30.03 | 30.10 | 29.45 | 29.56 | 2,733,228 | -0.44(-1.46%) |
May 24, 2024 | 30.08 | 30.13 | 29.82 | 30.00 | 1,507,972 | +0.09(+0.30%) |
May 23, 2024 | 30.37 | 30.41 | 29.84 | 29.91 | 2,491,301 | -0.59(-1.92%) |
May 22, 2024 | 30.77 | 30.92 | 30.33 | 30.49 | 2,148,112 | -0.41(-1.32%) |
May 21, 2024 | 30.64 | 30.95 | 30.30 | 30.90 | 4,410,030 | +0.20(+0.65%) |
May 20, 2024 | 30.89 | 30.90 | 30.47 | 30.70 | 4,541,405 | -0.26(-0.83%) |
May 17, 2024 | 30.96 | 31.01 | 30.58 | 30.96 | 4,499,721 | +0.06(+0.19%) |
May 16, 2024 | 31.17 | 31.22 | 30.88 | 30.90 | 4,210,136 | -0.25(-0.80%) |
May 15, 2024 | 31.49 | 31.51 | 31.04 | 31.15 | 4,758,193 | +0.17(+0.55%) |
May 14, 2024 | 31.26 | 31.35 | 30.78 | 30.98 | 3,027,830 | -0.02(-0.06%) |
May 13, 2024 | 30.97 | 31.26 | 30.75 | 31.00 | 2,888,001 | +0.24(+0.77%) |
May 10, 2024 | 30.94 | 31.06 | 30.69 | 30.76 | 3,416,556 | -0.16(-0.51%) |
May 09, 2024 | 30.58 | 30.99 | 30.55 | 30.92 | 2,629,892 | +0.40(+1.30%) |
May 08, 2024 | 30.53 | 30.87 | 30.44 | 30.52 | 3,114,425 | -0.12(-0.39%) |
May 07, 2024 | 31.07 | 31.21 | 30.62 | 30.64 | 2,955,069 | -0.23(-0.74%) |
May 06, 2024 | 31.10 | 31.30 | 30.73 | 30.87 | 1,975,942 | -0.01(-0.03%) |
May 03, 2024 | 31.36 | 31.62 | 30.75 | 30.88 | 4,613,829 | +0.08(+0.26%) |
May 02, 2024 | 30.29 | 30.82 | 29.90 | 30.80 | 4,742,437 | +0.80(+2.68%) |
May 01, 2024 | 30.09 | 30.64 | 29.82 | 30.00 | 4,253,776 | +0.03(+0.10%) |
Apr 30, 2024 | 30.68 | 30.84 | 29.95 | 29.97 | 4,909,363 | -1.00(-3.24%) |
Apr 29, 2024 | 30.82 | 31.08 | 30.58 | 30.97 | 2,856,920 | +0.13(+0.42%) |
Apr 26, 2024 | 31.77 | 31.79 | 30.60 | 30.84 | 3,641,167 | -0.41(-1.30%) |
Apr 25, 2024 | 31.00 | 31.36 | 30.81 | 31.25 | 2,490,652 | -0.08(-0.25%) |
Apr 24, 2024 | 31.26 | 31.59 | 31.08 | 31.33 | 3,039,630 | -0.17(-0.54%) |
Apr 23, 2024 | 31.31 | 31.89 | 31.23 | 31.50 | 2,636,865 | +0.24(+0.76%) |
Apr 22, 2024 | 31.32 | 31.43 | 30.96 | 31.26 | 2,688,768 | +0.00(+0.00%) |
Apr 19, 2024 | 31.13 | 31.36 | 30.94 | 31.26 | 3,982,107 | +0.12(+0.38%) |
Apr 18, 2024 | 31.44 | 31.67 | 31.07 | 31.14 | 3,385,533 | -0.17(-0.54%) |
Apr 17, 2024 | 31.92 | 32.05 | 31.30 | 31.31 | 3,418,243 | -0.45(-1.41%) |
Apr 16, 2024 | 32.22 | 32.23 | 31.74 | 31.75 | 2,676,786 | -0.72(-2.20%) |
Apr 15, 2024 | 33.20 | 33.25 | 32.29 | 32.47 | 2,826,222 | -0.55(-1.65%) |
Apr 12, 2024 | 33.22 | 33.30 | 32.80 | 33.02 | 3,069,388 | -0.41(-1.22%) |
Apr 11, 2024 | 33.54 | 33.86 | 33.07 | 33.42 | 3,254,909 | +0.05(+0.15%) |
Apr 10, 2024 | 33.86 | 34.02 | 33.20 | 33.37 | 3,135,270 | -1.42(-4.08%) |
Apr 09, 2024 | 34.41 | 34.84 | 34.31 | 34.79 | 2,340,066 | +0.61(+1.77%) |
Apr 08, 2024 | 34.53 | 34.55 | 34.16 | 34.19 | 2,373,336 | -0.17(-0.49%) |
Apr 05, 2024 | 34.32 | 34.39 | 34.04 | 34.36 | 2,680,581 | -0.05(-0.14%) |
Apr 04, 2024 | 35.04 | 35.06 | 34.18 | 34.41 | 3,164,767 | -0.30(-0.86%) |
Apr 03, 2024 | 35.03 | 35.05 | 34.58 | 34.70 | 3,143,265 | -0.49(-1.38%) |
Apr 02, 2024 | 34.98 | 35.26 | 34.90 | 35.19 | 3,487,713 | -0.13(-0.37%) |
Apr 01, 2024 | 35.73 | 35.86 | 35.30 | 35.32 | 2,218,089 | -0.35(-0.97%) |
Mar 28, 2024 | 35.76 | 35.75 | 35.59 | 35.67 | 3,461,603 | -0.02(-0.06%) |
Mar 27, 2024 | 35.47 | 35.70 | 35.22 | 35.69 | 2,829,456 | +0.48(+1.35%) |
Mar 26, 2024 | 35.45 | 35.60 | 35.18 | 35.21 | 3,387,414 | -0.04(-0.11%) |
Mar 25, 2024 | 35.43 | 35.73 | 35.19 | 35.25 | 3,459,537 | -0.12(-0.34%) |
Mar 22, 2024 | 35.35 | 35.51 | 35.20 | 35.37 | 3,852,422 | +0.08(+0.23%) |
Mar 21, 2024 | 35.18 | 35.57 | 34.98 | 35.29 | 2,910,408 | +0.22(+0.62%) |
Mar 20, 2024 | 34.24 | 35.17 | 34.16 | 35.07 | 3,469,331 | +0.77(+2.26%) |
Mar 19, 2024 | 33.75 | 34.35 | 33.73 | 34.30 | 2,513,634 | +0.38(+1.11%) |
Mar 18, 2024 | 34.17 | 34.28 | 33.69 | 33.92 | 3,395,982 | -0.18(-0.52%) |
Mar 15, 2024 | 33.70 | 34.38 | 33.63 | 34.10 | 6,895,312 | +0.07(+0.20%) |
Mar 14, 2024 | 34.12 | 34.30 | 33.64 | 34.03 | 4,152,880 | -0.30(-0.87%) |
Mar 13, 2024 | 34.16 | 34.55 | 34.13 | 34.33 | 2,525,519 | +0.09(+0.26%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.97 | 34.24 | 3,353,462 | -0.60(-1.71%) |
Mar 11, 2024 | 34.46 | 34.86 | 34.44 | 34.83 | 2,217,008 | +0.23(+0.66%) |
Mar 08, 2024 | 34.45 | 34.75 | 34.22 | 34.61 | 3,760,043 | +0.47(+1.37%) |
Mar 07, 2024 | 34.27 | 34.37 | 33.95 | 34.14 | 3,245,723 | +0.01(+0.03%) |
Mar 06, 2024 | 34.18 | 34.42 | 34.04 | 34.13 | 3,339,727 | +0.12(+0.35%) |
Mar 05, 2024 | 34.69 | 34.97 | 33.73 | 34.01 | 3,332,840 | -0.91(-2.60%) |
Mar 04, 2024 | 34.44 | 34.98 | 34.32 | 34.92 | 3,721,767 | +0.44(+1.29%) |