Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.42 | 30.66 | 29.74 | 30.53 | 1,818,687 | +0.42(+1.39%) |
May 30, 2024 | 28.52 | 30.56 | 28.50 | 30.11 | 2,752,989 | -0.04(-0.13%) |
May 29, 2024 | 29.98 | 30.23 | 29.75 | 30.15 | 1,607,863 | -0.36(-1.18%) |
May 28, 2024 | 30.46 | 30.64 | 30.06 | 30.51 | 857,839 | -0.15(-0.49%) |
May 24, 2024 | 30.90 | 31.02 | 30.42 | 30.66 | 510,259 | -0.23(-0.74%) |
May 23, 2024 | 31.69 | 31.71 | 30.84 | 30.89 | 1,008,162 | -0.68(-2.15%) |
May 22, 2024 | 31.68 | 32.00 | 31.44 | 31.57 | 951,918 | -0.13(-0.41%) |
May 21, 2024 | 31.49 | 31.94 | 31.49 | 31.70 | 785,914 | -0.04(-0.13%) |
May 20, 2024 | 32.00 | 32.02 | 31.51 | 31.74 | 745,274 | -0.25(-0.78%) |
May 17, 2024 | 31.85 | 32.05 | 31.60 | 31.99 | 382,171 | +0.12(+0.38%) |
May 16, 2024 | 32.13 | 32.50 | 31.83 | 31.87 | 620,742 | -0.28(-0.87%) |
May 15, 2024 | 31.57 | 32.21 | 31.17 | 32.15 | 696,121 | +1.03(+3.31%) |
May 14, 2024 | 30.98 | 31.50 | 30.85 | 31.12 | 473,244 | +0.45(+1.47%) |
May 13, 2024 | 31.40 | 31.80 | 30.59 | 30.67 | 581,489 | -0.44(-1.41%) |
May 10, 2024 | 30.90 | 31.16 | 30.73 | 31.11 | 432,046 | +0.30(+0.97%) |
May 09, 2024 | 31.00 | 31.23 | 30.67 | 30.81 | 362,460 | -0.08(-0.26%) |
May 08, 2024 | 31.08 | 31.45 | 30.72 | 30.89 | 652,945 | -0.45(-1.44%) |
May 07, 2024 | 30.79 | 31.42 | 30.75 | 31.34 | 624,088 | +0.47(+1.52%) |
May 06, 2024 | 30.33 | 31.00 | 30.30 | 30.87 | 800,864 | +0.67(+2.22%) |
May 03, 2024 | 31.28 | 31.34 | 29.84 | 30.20 | 733,828 | -0.51(-1.66%) |
May 02, 2024 | 30.43 | 30.98 | 30.06 | 30.71 | 802,611 | +0.69(+2.30%) |
May 01, 2024 | 29.17 | 30.56 | 29.11 | 30.02 | 1,446,103 | +0.86(+2.95%) |
Apr 30, 2024 | 29.20 | 29.49 | 29.04 | 29.16 | 1,061,742 | -0.28(-0.95%) |
Apr 29, 2024 | 29.55 | 29.70 | 29.30 | 29.44 | 1,186,282 | -0.07(-0.24%) |
Apr 26, 2024 | 29.84 | 30.08 | 29.41 | 29.51 | 884,312 | -0.27(-0.91%) |
Apr 25, 2024 | 29.61 | 29.86 | 29.36 | 29.78 | 1,198,363 | -0.39(-1.29%) |
Apr 24, 2024 | 30.13 | 30.65 | 29.79 | 30.17 | 757,482 | +0.01(+0.03%) |
Apr 23, 2024 | 29.59 | 30.23 | 29.40 | 30.16 | 872,112 | +0.52(+1.75%) |
Apr 22, 2024 | 29.61 | 29.70 | 29.12 | 29.64 | 990,284 | +0.23(+0.78%) |
Apr 19, 2024 | 29.57 | 30.00 | 29.37 | 29.41 | 821,547 | -0.34(-1.14%) |
Apr 18, 2024 | 29.76 | 30.10 | 29.45 | 29.75 | 1,052,438 | +0.07(+0.24%) |
Apr 17, 2024 | 30.00 | 30.31 | 29.67 | 29.68 | 988,672 | -0.26(-0.87%) |
Apr 16, 2024 | 30.80 | 31.00 | 29.87 | 29.94 | 1,898,865 | -1.10(-3.54%) |
Apr 15, 2024 | 32.63 | 32.63 | 30.80 | 31.04 | 1,355,917 | -1.13(-3.51%) |
Apr 12, 2024 | 33.11 | 33.19 | 32.00 | 32.17 | 1,105,564 | -1.20(-3.60%) |
Apr 11, 2024 | 33.38 | 33.80 | 32.27 | 33.37 | 987,990 | +0.01(+0.03%) |
Apr 10, 2024 | 33.36 | 34.44 | 32.10 | 33.36 | 1,692,569 | -1.77(-5.04%) |
Apr 09, 2024 | 35.43 | 35.51 | 34.60 | 35.13 | 1,983,028 | +0.45(+1.30%) |
Apr 08, 2024 | 34.60 | 34.77 | 34.15 | 34.68 | 780,369 | +0.47(+1.37%) |
Apr 05, 2024 | 33.98 | 34.78 | 33.59 | 34.21 | 952,128 | +0.10(+0.29%) |
Apr 04, 2024 | 35.28 | 35.59 | 34.01 | 34.11 | 1,080,470 | -0.99(-2.82%) |
Apr 03, 2024 | 34.57 | 35.39 | 34.57 | 35.10 | 1,267,095 | +0.37(+1.07%) |
Apr 02, 2024 | 35.07 | 35.38 | 34.26 | 34.73 | 1,788,517 | -0.62(-1.75%) |
Apr 01, 2024 | 36.00 | 36.51 | 34.53 | 35.35 | 3,031,086 | -2.03(-5.43%) |
Mar 28, 2024 | 36.00 | 37.48 | 37.14 | 37.38 | 1,965,011 | +1.48(+4.12%) |
Mar 27, 2024 | 34.50 | 36.65 | 34.03 | 35.90 | 7,722,038 | +5.72(+18.95%) |
Mar 26, 2024 | 30.49 | 30.60 | 29.89 | 30.18 | 1,274,708 | -0.25(-0.82%) |
Mar 25, 2024 | 30.55 | 30.70 | 30.26 | 30.43 | 1,149,821 | -0.12(-0.39%) |
Mar 22, 2024 | 30.31 | 30.55 | 29.99 | 30.55 | 617,086 | +0.16(+0.53%) |
Mar 21, 2024 | 30.43 | 30.86 | 30.31 | 30.39 | 842,320 | +0.09(+0.30%) |
Mar 20, 2024 | 30.33 | 30.61 | 30.04 | 30.30 | 588,990 | +0.10(+0.33%) |
Mar 19, 2024 | 29.55 | 30.43 | 29.53 | 30.20 | 460,354 | +0.31(+1.04%) |
Mar 18, 2024 | 29.74 | 30.18 | 29.32 | 29.89 | 408,356 | +0.32(+1.08%) |
Mar 15, 2024 | 30.02 | 30.04 | 29.44 | 29.57 | 847,263 | -0.27(-0.90%) |
Mar 14, 2024 | 30.51 | 30.52 | 29.81 | 29.84 | 708,518 | -0.62(-2.04%) |
Mar 13, 2024 | 29.66 | 30.75 | 29.61 | 30.46 | 583,500 | +0.61(+2.04%) |
Mar 12, 2024 | 29.11 | 29.90 | 29.01 | 29.85 | 644,011 | +0.50(+1.70%) |
Mar 11, 2024 | 29.23 | 29.83 | 29.21 | 29.35 | 385,139 | +0.04(+0.14%) |
Mar 08, 2024 | 29.21 | 29.64 | 29.09 | 29.31 | 321,194 | +0.47(+1.63%) |
Mar 07, 2024 | 28.52 | 28.93 | 28.41 | 28.84 | 360,379 | +0.44(+1.55%) |
Mar 06, 2024 | 28.87 | 29.04 | 28.09 | 28.40 | 628,048 | -0.02(-0.07%) |
Mar 05, 2024 | 29.59 | 29.77 | 28.21 | 28.42 | 873,636 | -1.61(-5.36%) |
Mar 04, 2024 | 30.16 | 30.32 | 29.87 | 30.03 | 410,795 | +0.00(+0.00%) |