Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.67 | 32.73 | 32.38 | 32.73 | 28,338 | +0.45(+1.39%) |
May 30, 2024 | 32.00 | 32.32 | 31.93 | 32.28 | 10,970 | +0.56(+1.77%) |
May 29, 2024 | 31.84 | 31.99 | 31.71 | 31.72 | 21,247 | -0.73(-2.25%) |
May 28, 2024 | 32.34 | 32.67 | 32.21 | 32.45 | 8,124 | -0.03(-0.09%) |
May 24, 2024 | 32.05 | 32.60 | 32.05 | 32.48 | 13,329 | +0.35(+1.09%) |
May 23, 2024 | 32.20 | 32.24 | 32.00 | 32.13 | 18,769 | +0.94(+3.01%) |
May 22, 2024 | 30.98 | 31.34 | 30.98 | 31.19 | 9,624 | -0.10(-0.32%) |
May 21, 2024 | 31.11 | 31.45 | 31.11 | 31.29 | 8,696 | -0.10(-0.32%) |
May 20, 2024 | 30.97 | 31.39 | 30.97 | 31.39 | 10,913 | +0.60(+1.95%) |
May 17, 2024 | 30.52 | 30.83 | 30.52 | 30.79 | 23,027 | -0.68(-2.16%) |
May 16, 2024 | 31.02 | 31.47 | 30.95 | 31.47 | 10,133 | +0.60(+1.94%) |
May 15, 2024 | 30.67 | 30.93 | 30.57 | 30.87 | 25,802 | +0.66(+2.18%) |
May 14, 2024 | 30.14 | 30.29 | 30.06 | 30.21 | 51,240 | +0.02(+0.06%) |
May 13, 2024 | 30.22 | 30.37 | 30.12 | 30.19 | 16,772 | -0.03(-0.09%) |
May 10, 2024 | 30.10 | 30.22 | 30.06 | 30.22 | 15,239 | +0.57(+1.92%) |
May 09, 2024 | 29.54 | 29.65 | 29.32 | 29.65 | 136,465 | +1.27(+4.47%) |
May 08, 2024 | 28.34 | 28.60 | 28.30 | 28.38 | 16,399 | +0.00(+0.00%) |
May 07, 2024 | 28.10 | 28.62 | 28.10 | 28.38 | 18,002 | +0.29(+1.03%) |
May 06, 2024 | 28.05 | 28.09 | 28.00 | 28.09 | 6,190 | +0.27(+0.99%) |
May 03, 2024 | 27.70 | 27.94 | 27.67 | 27.82 | 11,124 | +0.30(+1.07%) |
May 02, 2024 | 27.32 | 27.52 | 27.22 | 27.52 | 9,521 | +0.02(+0.08%) |
May 01, 2024 | 27.09 | 27.57 | 27.09 | 27.50 | 5,569 | +0.24(+0.87%) |
Apr 30, 2024 | 27.50 | 27.50 | 27.09 | 27.26 | 9,871 | -0.20(-0.73%) |
Apr 29, 2024 | 27.55 | 27.55 | 27.31 | 27.46 | 12,440 | +0.15(+0.54%) |
Apr 26, 2024 | 27.45 | 27.72 | 27.23 | 27.31 | 13,107 | +0.74(+2.77%) |
Apr 25, 2024 | 26.24 | 26.61 | 26.15 | 26.57 | 17,831 | -0.59(-2.17%) |
Apr 24, 2024 | 27.11 | 27.21 | 26.91 | 27.16 | 13,935 | -0.19(-0.68%) |
Apr 23, 2024 | 27.09 | 27.60 | 26.97 | 27.35 | 11,124 | +0.52(+1.92%) |
Apr 22, 2024 | 26.99 | 26.99 | 26.74 | 26.83 | 9,153 | +0.03(+0.13%) |
Apr 19, 2024 | 27.04 | 27.25 | 26.80 | 26.80 | 10,282 | +0.29(+1.07%) |
Apr 18, 2024 | 26.57 | 26.73 | 26.45 | 26.52 | 8,974 | +0.64(+2.49%) |
Apr 17, 2024 | 26.09 | 26.09 | 25.87 | 25.87 | 10,486 | -0.35(-1.34%) |
Apr 16, 2024 | 26.49 | 26.49 | 26.20 | 26.22 | 16,860 | -0.39(-1.46%) |
Apr 15, 2024 | 27.45 | 27.46 | 26.61 | 26.61 | 10,548 | +0.84(+3.26%) |
Apr 12, 2024 | 25.86 | 25.86 | 25.57 | 25.77 | 6,619 | -0.24(-0.94%) |
Apr 11, 2024 | 26.00 | 26.02 | 25.71 | 26.01 | 8,509 | -0.06(-0.21%) |
Apr 10, 2024 | 25.91 | 26.31 | 25.83 | 26.07 | 39,507 | -0.22(-0.84%) |
Apr 09, 2024 | 26.50 | 26.50 | 26.15 | 26.29 | 264,723 | -0.38(-1.42%) |
Apr 08, 2024 | 26.59 | 26.68 | 26.57 | 26.67 | 7,190 | +0.62(+2.38%) |
Apr 05, 2024 | 25.85 | 26.20 | 25.82 | 26.05 | 15,237 | +0.28(+1.09%) |
Apr 04, 2024 | 26.11 | 26.37 | 25.77 | 25.77 | 239,373 | -0.23(-0.89%) |
Apr 03, 2024 | 25.79 | 26.15 | 25.79 | 26.00 | 211,165 | +0.24(+0.94%) |
Apr 02, 2024 | 25.70 | 25.84 | 25.68 | 25.76 | 64,769 | -0.44(-1.68%) |
Apr 01, 2024 | 26.20 | 26.28 | 25.84 | 26.20 | 9,876 | +0.01(+0.04%) |
Mar 28, 2024 | 26.08 | 26.22 | 26.05 | 26.19 | 7,258 | -0.20(-0.75%) |
Mar 27, 2024 | 26.49 | 26.49 | 26.28 | 26.39 | 15,932 | -0.48(-1.79%) |
Mar 26, 2024 | 26.99 | 27.02 | 26.86 | 26.87 | 42,013 | -0.04(-0.15%) |
Mar 25, 2024 | 26.79 | 27.09 | 26.79 | 26.91 | 35,435 | +0.18(+0.67%) |
Mar 22, 2024 | 26.63 | 26.80 | 26.57 | 26.73 | 14,535 | +0.14(+0.53%) |
Mar 21, 2024 | 26.65 | 26.65 | 26.44 | 26.59 | 8,195 | -0.56(-2.06%) |
Mar 20, 2024 | 27.01 | 27.15 | 26.87 | 27.15 | 5,895 | +0.53(+1.99%) |
Mar 19, 2024 | 26.23 | 26.63 | 26.18 | 26.62 | 8,092 | +0.46(+1.76%) |
Mar 18, 2024 | 26.09 | 26.17 | 25.93 | 26.16 | 6,696 | +0.11(+0.44%) |
Mar 15, 2024 | 25.83 | 26.28 | 25.83 | 26.05 | 8,098 | -0.01(-0.06%) |
Mar 14, 2024 | 26.27 | 26.27 | 26.01 | 26.06 | 5,146 | +0.14(+0.54%) |
Mar 13, 2024 | 25.86 | 25.97 | 25.83 | 25.92 | 6,476 | +0.34(+1.33%) |
Mar 12, 2024 | 25.27 | 25.68 | 25.27 | 25.58 | 21,935 | +0.46(+1.83%) |
Mar 11, 2024 | 25.25 | 25.25 | 24.97 | 25.12 | 9,278 | -0.46(-1.80%) |
Mar 08, 2024 | 25.73 | 25.73 | 25.46 | 25.58 | 10,081 | -0.13(-0.52%) |
Mar 07, 2024 | 25.56 | 25.81 | 25.56 | 25.71 | 9,712 | +0.18(+0.71%) |
Mar 06, 2024 | 25.40 | 25.67 | 25.40 | 25.53 | 197,152 | +0.48(+1.90%) |
Mar 05, 2024 | 25.02 | 25.23 | 25.02 | 25.05 | 8,549 | -0.05(-0.20%) |
Mar 04, 2024 | 25.19 | 25.20 | 25.01 | 25.11 | 18,030 | +0.11(+0.42%) |