Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 31.39 | 31.73 | 31.27 | 31.39 | 587,455 | -0.25(-0.77%) |
Jun 03, 2024 | 31.65 | 31.71 | 31.32 | 31.64 | 611,384 | +0.64(+2.05%) |
May 31, 2024 | 30.82 | 31.00 | 30.76 | 31.00 | 761,348 | +0.28(+0.90%) |
May 30, 2024 | 30.28 | 30.76 | 30.20 | 30.72 | 610,875 | +0.66(+2.21%) |
May 29, 2024 | 30.07 | 30.24 | 29.63 | 30.06 | 1,349,884 | -0.41(-1.34%) |
May 28, 2024 | 31.11 | 31.23 | 30.39 | 30.46 | 664,449 | -0.60(-1.92%) |
May 24, 2024 | 30.83 | 31.29 | 30.79 | 31.06 | 660,115 | +0.41(+1.33%) |
May 23, 2024 | 31.52 | 31.56 | 30.54 | 30.65 | 1,484,378 | -0.43(-1.37%) |
May 22, 2024 | 31.10 | 31.23 | 30.92 | 31.08 | 725,739 | -0.11(-0.35%) |
May 21, 2024 | 30.49 | 31.28 | 30.42 | 31.19 | 1,204,142 | +0.75(+2.48%) |
May 20, 2024 | 31.20 | 31.33 | 30.41 | 30.43 | 919,381 | -0.90(-2.88%) |
May 17, 2024 | 31.48 | 31.68 | 31.28 | 31.34 | 787,162 | -0.14(-0.44%) |
May 16, 2024 | 31.09 | 31.52 | 31.09 | 31.48 | 618,120 | +0.38(+1.21%) |
May 15, 2024 | 31.15 | 31.37 | 31.06 | 31.10 | 985,954 | +0.00(+0.00%) |
May 14, 2024 | 31.43 | 31.50 | 30.68 | 31.10 | 900,184 | -0.09(-0.29%) |
May 13, 2024 | 31.53 | 31.64 | 31.15 | 31.19 | 420,346 | -0.21(-0.66%) |
May 10, 2024 | 31.40 | 31.54 | 31.22 | 31.40 | 459,084 | +0.00(+0.00%) |
May 09, 2024 | 30.99 | 31.44 | 30.99 | 31.40 | 574,185 | +0.46(+1.48%) |
May 08, 2024 | 31.19 | 31.34 | 30.74 | 30.94 | 644,387 | -0.32(-1.02%) |
May 07, 2024 | 31.25 | 31.75 | 31.25 | 31.26 | 758,464 | +0.19(+0.61%) |
May 06, 2024 | 30.67 | 31.27 | 30.59 | 31.07 | 730,161 | +0.52(+1.69%) |
May 03, 2024 | 31.13 | 31.24 | 30.23 | 30.55 | 863,274 | +0.05(+0.16%) |
May 02, 2024 | 30.29 | 30.98 | 29.92 | 30.50 | 932,684 | +0.56(+1.86%) |
May 01, 2024 | 29.83 | 30.34 | 29.80 | 29.95 | 737,677 | +0.31(+1.04%) |
Apr 30, 2024 | 29.90 | 30.11 | 29.62 | 29.64 | 684,869 | -0.44(-1.45%) |
Apr 29, 2024 | 30.21 | 30.52 | 30.03 | 30.08 | 739,284 | -0.04(-0.13%) |
Apr 26, 2024 | 30.04 | 30.39 | 29.95 | 30.12 | 556,013 | +0.04(+0.13%) |
Apr 25, 2024 | 30.15 | 30.25 | 29.80 | 30.08 | 582,695 | -0.32(-1.04%) |
Apr 24, 2024 | 30.21 | 30.45 | 30.01 | 30.39 | 668,204 | +0.03(+0.10%) |
Apr 23, 2024 | 29.70 | 30.42 | 29.65 | 30.36 | 570,617 | +0.67(+2.27%) |
Apr 22, 2024 | 29.57 | 29.91 | 29.32 | 29.69 | 727,843 | +0.26(+0.88%) |
Apr 19, 2024 | 29.05 | 29.50 | 29.05 | 29.43 | 916,800 | +0.37(+1.26%) |
Apr 18, 2024 | 29.17 | 29.45 | 28.94 | 29.06 | 1,218,646 | -0.04(-0.14%) |
Apr 17, 2024 | 29.54 | 29.75 | 29.02 | 29.10 | 852,911 | -0.15(-0.51%) |
Apr 16, 2024 | 29.29 | 29.49 | 28.97 | 29.25 | 780,562 | -0.32(-1.07%) |
Apr 15, 2024 | 30.20 | 30.28 | 29.37 | 29.57 | 908,962 | -0.45(-1.49%) |
Apr 12, 2024 | 29.93 | 30.08 | 29.59 | 30.02 | 834,428 | -0.20(-0.66%) |
Apr 11, 2024 | 29.86 | 30.43 | 29.61 | 30.22 | 878,066 | +0.45(+1.50%) |
Apr 10, 2024 | 30.81 | 30.83 | 29.57 | 29.77 | 1,090,809 | -1.34(-4.31%) |
Apr 09, 2024 | 31.65 | 31.80 | 30.95 | 31.11 | 1,135,810 | -0.48(-1.51%) |
Apr 08, 2024 | 31.30 | 31.76 | 31.30 | 31.59 | 1,034,324 | +0.46(+1.47%) |
Apr 05, 2024 | 31.15 | 31.54 | 31.04 | 31.13 | 1,048,465 | +0.24(+0.77%) |
Apr 04, 2024 | 31.87 | 32.25 | 30.72 | 30.89 | 1,741,289 | -1.60(-4.92%) |
Apr 03, 2024 | 32.39 | 32.81 | 32.39 | 32.49 | 969,636 | -0.07(-0.21%) |
Apr 02, 2024 | 32.34 | 32.84 | 32.28 | 32.56 | 1,244,900 | -0.02(-0.06%) |