Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.33 | 32.35 | 32.24 | 32.35 | 13,986 | +0.07(+0.21%) |
May 30, 2024 | 32.31 | 32.33 | 32.26 | 32.28 | 6,031 | -0.03(-0.08%) |
May 29, 2024 | 32.34 | 32.34 | 32.29 | 32.31 | 9,509 | -0.02(-0.07%) |
May 28, 2024 | 32.36 | 32.36 | 32.31 | 32.33 | 2,189 | -0.00(-0.01%) |
May 24, 2024 | 32.30 | 32.34 | 32.28 | 32.33 | 8,451 | +0.05(+0.17%) |
May 23, 2024 | 32.33 | 32.35 | 32.28 | 32.28 | 753 | -0.02(-0.06%) |
May 22, 2024 | 32.30 | 32.30 | 32.28 | 32.30 | 9,787 | -0.02(-0.08%) |
May 21, 2024 | 32.34 | 32.34 | 32.30 | 32.32 | 2,449 | +0.02(+0.07%) |
May 20, 2024 | 32.29 | 32.31 | 32.29 | 32.30 | 1,449 | +0.01(+0.04%) |
May 17, 2024 | 32.28 | 32.32 | 32.28 | 32.28 | 807 | +0.02(+0.07%) |
May 16, 2024 | 32.30 | 32.30 | 32.24 | 32.26 | 5,592 | +0.00(+0.00%) |
May 15, 2024 | 32.27 | 32.27 | 32.22 | 32.26 | 5,734 | +0.07(+0.21%) |
May 14, 2024 | 32.19 | 32.19 | 32.18 | 32.19 | 1,311 | +0.04(+0.12%) |
May 13, 2024 | 32.16 | 32.16 | 32.15 | 32.15 | 814 | +0.00(+0.00%) |
May 10, 2024 | 32.16 | 32.16 | 32.11 | 32.15 | 9,854 | +0.04(+0.11%) |
May 09, 2024 | 32.06 | 32.15 | 32.06 | 32.12 | 9,572 | +0.04(+0.11%) |
May 08, 2024 | 32.04 | 32.08 | 32.03 | 32.08 | 3,438 | +0.03(+0.09%) |
May 07, 2024 | 32.02 | 32.09 | 32.02 | 32.05 | 2,588 | +0.05(+0.17%) |
May 06, 2024 | 32.01 | 32.01 | 31.96 | 32.00 | 3,291 | +0.09(+0.27%) |
May 03, 2024 | 31.84 | 31.95 | 31.84 | 31.91 | 46,800 | +0.21(+0.67%) |
May 02, 2024 | 31.60 | 31.73 | 31.60 | 31.70 | 2,214 | +0.10(+0.33%) |
May 01, 2024 | 31.58 | 31.70 | 31.55 | 31.60 | 44,684 | -0.06(-0.18%) |
Apr 30, 2024 | 31.84 | 31.85 | 31.66 | 31.66 | 23,335 | -0.14(-0.45%) |
Apr 29, 2024 | 31.85 | 31.85 | 31.80 | 31.80 | 6,214 | +0.05(+0.16%) |
Apr 26, 2024 | 31.78 | 31.82 | 31.75 | 31.75 | 6,066 | +0.15(+0.48%) |
Apr 25, 2024 | 31.56 | 31.64 | 31.43 | 31.60 | 15,943 | -0.07(-0.22%) |
Apr 24, 2024 | 31.68 | 31.71 | 31.65 | 31.67 | 5,836 | +0.00(+0.01%) |
Apr 23, 2024 | 31.61 | 31.67 | 31.57 | 31.67 | 4,305 | +0.20(+0.64%) |
Apr 22, 2024 | 31.34 | 31.54 | 31.34 | 31.47 | 4,149 | +0.20(+0.62%) |
Apr 19, 2024 | 31.46 | 31.46 | 31.25 | 31.27 | 44,547 | -0.14(-0.45%) |
Apr 18, 2024 | 31.46 | 31.50 | 31.41 | 31.41 | 1,406 | -0.04(-0.13%) |
Apr 17, 2024 | 31.58 | 31.60 | 31.45 | 31.45 | 7,453 | -0.04(-0.12%) |
Apr 16, 2024 | 31.53 | 31.57 | 31.46 | 31.49 | 43,785 | -0.02(-0.07%) |
Apr 15, 2024 | 31.71 | 31.78 | 31.48 | 31.51 | 6,745 | -0.12(-0.37%) |
Apr 12, 2024 | 31.74 | 31.74 | 31.62 | 31.63 | 4,616 | -0.17(-0.53%) |
Apr 11, 2024 | 31.78 | 31.83 | 31.69 | 31.80 | 14,149 | +0.08(+0.25%) |
Apr 10, 2024 | 31.63 | 31.77 | 31.63 | 31.72 | 1,893 | -0.07(-0.22%) |
Apr 09, 2024 | 31.75 | 31.82 | 31.75 | 31.79 | 4,070 | -0.01(-0.03%) |
Apr 08, 2024 | 31.73 | 31.84 | 31.73 | 31.80 | 2,686 | +0.04(+0.13%) |
Apr 05, 2024 | 31.76 | 31.77 | 31.76 | 31.76 | 5,015 | +0.08(+0.25%) |
Apr 04, 2024 | 31.89 | 31.89 | 31.65 | 31.68 | 12,249 | -0.11(-0.35%) |
Apr 03, 2024 | 31.70 | 31.85 | 31.70 | 31.79 | 8,222 | +0.02(+0.06%) |
Apr 02, 2024 | 31.78 | 31.80 | 31.73 | 31.77 | 4,195 | -0.09(-0.28%) |