Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.83 | 32.20 | 31.81 | 32.20 | 9,864 | +0.65(+2.07%) |
May 30, 2024 | 31.63 | 31.63 | 31.50 | 31.54 | 6,106 | +0.08(+0.26%) |
May 29, 2024 | 31.79 | 31.79 | 31.43 | 31.46 | 4,989 | -0.42(-1.32%) |
May 28, 2024 | 31.96 | 32.04 | 31.73 | 31.88 | 2,603 | +0.04(+0.13%) |
May 24, 2024 | 31.89 | 31.89 | 31.76 | 31.84 | 3,926 | +0.08(+0.25%) |
May 23, 2024 | 32.37 | 32.37 | 31.76 | 31.76 | 4,014 | -0.49(-1.52%) |
May 22, 2024 | 32.69 | 32.69 | 32.25 | 32.25 | 4,650 | -0.56(-1.70%) |
May 21, 2024 | 32.89 | 32.93 | 32.80 | 32.81 | 9,240 | -0.01(-0.02%) |
May 20, 2024 | 32.73 | 32.97 | 32.73 | 32.82 | 56,583 | +0.21(+0.64%) |
May 17, 2024 | 32.41 | 32.66 | 32.41 | 32.61 | 3,407 | +0.16(+0.51%) |
May 16, 2024 | 32.47 | 32.54 | 32.44 | 32.44 | 4,363 | +0.10(+0.32%) |
May 15, 2024 | 32.48 | 32.49 | 32.34 | 32.34 | 3,478 | -0.05(-0.17%) |
May 14, 2024 | 32.03 | 32.39 | 32.03 | 32.39 | 4,791 | +0.39(+1.21%) |
May 13, 2024 | 32.25 | 32.25 | 32.01 | 32.01 | 5,693 | -0.14(-0.43%) |
May 10, 2024 | 32.14 | 32.20 | 32.09 | 32.15 | 9,252 | +0.01(+0.04%) |
May 09, 2024 | 31.98 | 32.15 | 31.98 | 32.13 | 2,303 | +0.29(+0.91%) |
May 08, 2024 | 31.60 | 31.87 | 31.60 | 31.84 | 2,899 | -0.07(-0.22%) |
May 07, 2024 | 31.68 | 32.05 | 31.64 | 31.91 | 41,359 | +0.41(+1.31%) |
May 06, 2024 | 31.55 | 31.59 | 31.45 | 31.50 | 4,904 | +0.16(+0.51%) |
May 03, 2024 | 31.36 | 31.36 | 31.20 | 31.34 | 5,589 | +0.19(+0.60%) |
May 02, 2024 | 30.96 | 31.15 | 30.96 | 31.15 | 970 | +0.43(+1.38%) |
May 01, 2024 | 31.04 | 31.04 | 30.66 | 30.73 | 5,638 | -0.36(-1.15%) |
Apr 30, 2024 | 31.63 | 31.63 | 31.08 | 31.08 | 3,557 | -0.59(-1.85%) |
Apr 29, 2024 | 31.65 | 31.68 | 31.52 | 31.67 | 8,312 | +0.11(+0.36%) |
Apr 26, 2024 | 31.54 | 31.56 | 31.42 | 31.56 | 1,458 | -0.02(-0.08%) |
Apr 25, 2024 | 31.36 | 31.58 | 31.35 | 31.58 | 3,677 | +0.11(+0.34%) |
Apr 24, 2024 | 31.15 | 31.48 | 31.15 | 31.48 | 2,249 | +0.13(+0.42%) |
Apr 23, 2024 | 31.25 | 31.38 | 31.25 | 31.34 | 6,079 | +0.12(+0.37%) |
Apr 22, 2024 | 31.12 | 31.33 | 31.08 | 31.23 | 9,671 | +0.14(+0.45%) |
Apr 19, 2024 | 30.61 | 31.17 | 30.61 | 31.09 | 3,745 | +0.55(+1.80%) |
Apr 18, 2024 | 30.45 | 30.61 | 30.45 | 30.54 | 3,846 | +0.21(+0.68%) |
Apr 17, 2024 | 30.44 | 30.44 | 30.24 | 30.33 | 5,245 | +0.11(+0.38%) |
Apr 16, 2024 | 30.19 | 30.21 | 30.13 | 30.21 | 5,797 | -0.31(-1.01%) |
Apr 15, 2024 | 30.96 | 30.96 | 30.47 | 30.52 | 6,396 | -0.34(-1.09%) |
Apr 12, 2024 | 31.30 | 31.36 | 30.80 | 30.86 | 2,441 | -0.34(-1.09%) |
Apr 11, 2024 | 31.28 | 31.28 | 30.97 | 31.20 | 2,907 | -0.05(-0.15%) |
Apr 10, 2024 | 31.33 | 31.33 | 31.07 | 31.24 | 4,073 | -0.15(-0.49%) |
Apr 09, 2024 | 31.46 | 31.46 | 31.29 | 31.40 | 3,519 | -0.07(-0.24%) |
Apr 08, 2024 | 31.53 | 31.60 | 31.47 | 31.47 | 5,953 | -0.06(-0.18%) |
Apr 05, 2024 | 31.51 | 31.55 | 31.32 | 31.53 | 5,889 | -0.02(-0.05%) |
Apr 04, 2024 | 31.89 | 31.91 | 31.46 | 31.54 | 14,659 | -0.16(-0.49%) |
Apr 03, 2024 | 31.68 | 31.77 | 31.68 | 31.70 | 3,059 | +0.14(+0.46%) |
Apr 02, 2024 | 31.41 | 31.55 | 31.39 | 31.55 | 5,513 | +0.20(+0.64%) |