Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.36 | 30.57 | 30.36 | 30.57 | 25,606 | +0.57(+1.90%) |
May 30, 2024 | 30.53 | 30.53 | 30.01 | 30.01 | 1,963 | +0.84(+2.86%) |
May 29, 2024 | 29.39 | 29.39 | 29.17 | 29.17 | 3,939 | -0.99(-3.28%) |
May 28, 2024 | 29.96 | 30.16 | 29.89 | 30.16 | 10,463 | +0.54(+1.82%) |
May 24, 2024 | 29.75 | 30.00 | 29.62 | 29.62 | 1,087 | -0.11(-0.37%) |
May 23, 2024 | 30.35 | 30.35 | 29.73 | 29.73 | 2,943 | -0.79(-2.59%) |
May 22, 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 1,326 | -0.28(-0.91%) |
May 21, 2024 | 30.66 | 30.88 | 30.66 | 30.80 | 917 | -0.00(-0.01%) |
May 20, 2024 | 31.07 | 31.24 | 30.80 | 30.80 | 5,910 | -0.34(-1.09%) |
May 17, 2024 | 30.88 | 31.14 | 30.88 | 31.14 | 13,218 | +0.02(+0.08%) |
May 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 842 | -0.68(-2.14%) |
May 15, 2024 | 31.78 | 31.80 | 31.59 | 31.80 | 1,738 | +0.11(+0.35%) |
May 14, 2024 | 31.66 | 31.90 | 31.66 | 31.69 | 3,965 | -0.02(-0.06%) |
May 13, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 639 | +0.45(+1.44%) |
May 10, 2024 | 31.09 | 31.26 | 31.09 | 31.26 | 919 | +0.26(+0.84%) |
May 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 1,050 | +0.72(+2.38%) |
May 08, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 459 | -0.21(-0.70%) |
May 07, 2024 | 30.55 | 56.29 | 30.49 | 30.49 | 8,180 | +0.29(+0.97%) |
May 06, 2024 | 30.24 | 30.30 | 30.16 | 30.20 | 21,940 | -0.04(-0.13%) |
May 03, 2024 | 30.53 | 30.53 | 30.24 | 30.24 | 3,280 | -0.22(-0.72%) |
May 02, 2024 | 30.24 | 57.58 | 29.77 | 30.46 | 209,373 | +1.16(+3.96%) |
May 01, 2024 | 26.91 | 29.30 | 26.91 | 29.30 | 195,817 | -0.18(-0.62%) |
Apr 30, 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 12,960 | +0.33(+1.14%) |
Apr 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 158 | +0.07(+0.24%) |
Apr 26, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 220 | +0.09(+0.33%) |
Apr 25, 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 414 | +0.02(+0.05%) |
Apr 24, 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 8,788 | -0.31(-1.05%) |
Apr 23, 2024 | 29.21 | 29.28 | 28.96 | 29.28 | 523 | +0.20(+0.70%) |
Apr 22, 2024 | 28.93 | 29.07 | 28.93 | 29.07 | 1,016 | +0.87(+3.08%) |
Apr 19, 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 14,095 | +0.28(+0.99%) |
Apr 18, 2024 | 27.79 | 27.93 | 27.68 | 27.93 | 156,118 | -0.22(-0.78%) |
Apr 17, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 831 | +0.74(+2.70%) |
Apr 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 579 | -0.59(-2.10%) |
Apr 15, 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 2,758 | -0.87(-3.02%) |
Apr 12, 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 2,367 | -0.25(-0.86%) |
Apr 11, 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 19,606 | -0.45(-1.51%) |
Apr 10, 2024 | 29.57 | 29.88 | 29.39 | 29.57 | 50,323 | -0.01(-0.05%) |
Apr 09, 2024 | 29.95 | 30.02 | 29.58 | 29.58 | 51,799 | -0.04(-0.14%) |
Apr 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 163 | -2.25(-7.06%) |
Apr 05, 2024 | 29.95 | 31.87 | 29.62 | 31.87 | 83,456 | +1.19(+3.87%) |
Apr 04, 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 1,231 | -0.10(-0.32%) |
Apr 03, 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 2,804 | +0.64(+2.12%) |
Apr 02, 2024 | 30.14 | 30.14 | 30.01 | 30.14 | 126,905 | -0.46(-1.50%) |