Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.80 | 30.00 | 28.69 | 28.94 | 17,035 | -0.45(-1.51%) |
May 30, 2024 | 29.24 | 29.67 | 28.88 | 29.39 | 9,476 | +0.28(+0.95%) |
May 29, 2024 | 28.70 | 29.58 | 28.70 | 29.11 | 16,193 | -0.72(-2.42%) |
May 28, 2024 | 29.44 | 29.83 | 29.44 | 29.83 | 4,573 | -0.37(-1.21%) |
May 24, 2024 | 30.01 | 30.58 | 29.31 | 30.20 | 7,415 | +0.35(+1.16%) |
May 23, 2024 | 30.71 | 31.32 | 29.28 | 29.85 | 17,782 | -1.62(-5.15%) |
May 22, 2024 | 31.15 | 31.50 | 30.18 | 31.48 | 42,615 | +0.31(+0.98%) |
May 21, 2024 | 30.61 | 31.65 | 30.61 | 31.17 | 9,289 | +0.28(+0.90%) |
May 20, 2024 | 30.59 | 31.97 | 30.33 | 30.89 | 11,988 | -0.28(-0.89%) |
May 17, 2024 | 30.70 | 31.45 | 30.09 | 31.17 | 10,193 | +0.49(+1.61%) |
May 16, 2024 | 30.20 | 31.60 | 29.98 | 30.67 | 23,550 | -0.13(-0.42%) |
May 15, 2024 | 30.20 | 30.80 | 29.95 | 30.80 | 25,754 | +0.66(+2.20%) |
May 14, 2024 | 30.21 | 30.47 | 29.94 | 30.14 | 7,566 | +0.13(+0.43%) |
May 13, 2024 | 29.74 | 30.06 | 29.53 | 30.01 | 7,341 | +0.31(+1.03%) |
May 10, 2024 | 29.01 | 29.73 | 29.01 | 29.70 | 5,623 | +0.12(+0.40%) |
May 09, 2024 | 29.52 | 29.59 | 28.67 | 29.59 | 9,626 | +0.17(+0.57%) |
May 08, 2024 | 29.34 | 29.83 | 29.10 | 29.42 | 7,208 | +0.01(+0.03%) |
May 07, 2024 | 29.17 | 29.93 | 29.17 | 29.41 | 18,729 | -0.04(-0.15%) |
May 06, 2024 | 29.19 | 29.90 | 29.19 | 29.45 | 37,634 | -0.12(-0.42%) |
May 03, 2024 | 29.28 | 29.68 | 28.59 | 29.58 | 26,169 | +0.42(+1.42%) |
May 02, 2024 | 28.69 | 29.18 | 28.40 | 29.16 | 30,310 | +0.98(+3.47%) |
May 01, 2024 | 27.57 | 28.44 | 27.57 | 28.18 | 32,046 | +0.28(+0.99%) |
Apr 30, 2024 | 26.95 | 28.19 | 26.79 | 27.90 | 34,110 | +0.70(+2.58%) |
Apr 29, 2024 | 25.11 | 27.20 | 25.11 | 27.20 | 63,167 | +1.98(+7.84%) |
Apr 26, 2024 | 24.93 | 25.90 | 24.54 | 25.22 | 34,555 | +0.32(+1.27%) |
Apr 25, 2024 | 24.33 | 25.35 | 24.16 | 24.91 | 38,684 | +0.57(+2.36%) |
Apr 24, 2024 | 26.26 | 26.26 | 24.18 | 24.33 | 31,252 | -0.02(-0.08%) |
Apr 23, 2024 | 24.83 | 24.96 | 24.21 | 24.35 | 22,365 | +0.22(+0.90%) |
Apr 22, 2024 | 24.00 | 24.41 | 23.99 | 24.14 | 29,151 | +0.15(+0.62%) |
Apr 19, 2024 | 24.00 | 24.97 | 23.80 | 23.99 | 34,725 | -0.11(-0.45%) |
Apr 18, 2024 | 25.02 | 27.19 | 23.86 | 24.10 | 47,083 | -0.63(-2.56%) |
Apr 17, 2024 | 25.07 | 25.10 | 24.41 | 24.73 | 34,827 | -0.07(-0.28%) |
Apr 16, 2024 | 25.09 | 25.11 | 24.79 | 24.80 | 36,049 | -0.03(-0.12%) |
Apr 15, 2024 | 25.85 | 25.97 | 24.83 | 24.83 | 27,133 | -0.75(-2.94%) |
Apr 12, 2024 | 26.21 | 26.61 | 25.19 | 25.58 | 21,478 | -0.74(-2.80%) |
Apr 11, 2024 | 26.83 | 26.83 | 26.23 | 26.32 | 18,681 | -0.43(-1.61%) |
Apr 10, 2024 | 28.06 | 28.06 | 26.71 | 26.75 | 24,977 | -1.47(-5.22%) |
Apr 09, 2024 | 29.04 | 29.04 | 28.21 | 28.22 | 9,821 | -0.49(-1.72%) |
Apr 08, 2024 | 29.01 | 29.08 | 28.70 | 28.72 | 6,110 | +0.02(+0.07%) |
Apr 05, 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 2,735 | -0.26(-0.89%) |
Apr 04, 2024 | 28.88 | 29.08 | 28.88 | 28.95 | 4,135 | +0.02(+0.07%) |
Apr 03, 2024 | 28.48 | 29.03 | 28.48 | 28.93 | 3,724 | +0.09(+0.31%) |
Apr 02, 2024 | 29.31 | 29.48 | 28.24 | 28.84 | 8,907 | -0.03(-0.10%) |
Apr 01, 2024 | 29.11 | 29.11 | 28.80 | 28.87 | 2,941 | -0.90(-3.02%) |
Mar 28, 2024 | 30.09 | 30.38 | 29.13 | 29.77 | 5,836 | +0.05(+0.17%) |
Mar 27, 2024 | 30.32 | 30.33 | 29.72 | 29.72 | 3,733 | +0.78(+2.70%) |
Mar 26, 2024 | 29.36 | 29.88 | 28.91 | 28.94 | 4,090 | -0.08(-0.27%) |
Mar 25, 2024 | 29.60 | 29.61 | 28.69 | 29.02 | 2,064 | -0.01(-0.03%) |
Mar 22, 2024 | 30.47 | 30.47 | 28.92 | 29.03 | 3,306 | -1.14(-3.77%) |
Mar 21, 2024 | 29.42 | 30.17 | 29.42 | 30.17 | 4,335 | +1.27(+4.38%) |
Mar 20, 2024 | 29.09 | 29.13 | 28.70 | 28.90 | 4,897 | +0.17(+0.58%) |
Mar 19, 2024 | 29.18 | 29.18 | 28.74 | 28.74 | 2,792 | +0.05(+0.17%) |
Mar 18, 2024 | 29.21 | 29.21 | 28.69 | 28.69 | 2,148 | -0.36(-1.23%) |
Mar 15, 2024 | 28.04 | 29.04 | 28.04 | 29.04 | 11,368 | +0.60(+2.12%) |
Mar 14, 2024 | 28.71 | 28.71 | 28.30 | 28.44 | 4,515 | -1.05(-3.56%) |
Mar 13, 2024 | 28.90 | 29.49 | 28.90 | 29.49 | 2,966 | +0.57(+1.98%) |
Mar 12, 2024 | 28.65 | 29.08 | 28.65 | 28.91 | 2,680 | +0.04(+0.14%) |
Mar 11, 2024 | 28.63 | 28.87 | 28.48 | 28.87 | 3,711 | +0.15(+0.51%) |
Mar 08, 2024 | 29.66 | 29.66 | 28.48 | 28.73 | 8,333 | -0.83(-2.81%) |
Mar 07, 2024 | 29.44 | 29.56 | 29.44 | 29.56 | 2,098 | +0.12(+0.40%) |
Mar 06, 2024 | 29.07 | 30.16 | 29.07 | 29.44 | 4,533 | +0.09(+0.30%) |
Mar 05, 2024 | 29.07 | 29.35 | 29.07 | 29.35 | 4,933 | +0.30(+1.04%) |
Mar 04, 2024 | 29.64 | 29.92 | 29.05 | 29.05 | 10,002 | -0.76(-2.56%) |