Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 31.95 | 31.99 | 31.92 | 31.95 | 5,017,070 | -0.01(-0.03%) |
Jun 05, 2024 | 31.89 | 31.96 | 31.89 | 31.96 | 12,319 | +0.08(+0.25%) |
Jun 04, 2024 | 31.82 | 31.88 | 31.77 | 31.88 | 13,898 | +0.02(+0.06%) |
Jun 03, 2024 | 31.88 | 31.90 | 31.74 | 31.86 | 42,383 | +0.00(+0.00%) |
May 31, 2024 | 31.73 | 31.86 | 31.44 | 31.86 | 26,841 | +0.15(+0.47%) |
May 30, 2024 | 31.78 | 31.78 | 31.70 | 31.71 | 39,988 | -0.05(-0.16%) |
May 29, 2024 | 31.78 | 31.82 | 31.75 | 31.76 | 24,219 | -0.07(-0.22%) |
May 28, 2024 | 31.82 | 31.88 | 31.77 | 31.83 | 18,463 | -0.04(-0.12%) |
May 24, 2024 | 31.79 | 31.88 | 31.79 | 31.87 | 20,023 | +0.12(+0.38%) |
May 23, 2024 | 31.82 | 31.87 | 31.72 | 31.75 | 23,047 | -0.04(-0.13%) |
May 22, 2024 | 31.82 | 31.89 | 31.77 | 31.79 | 18,327 | -0.05(-0.16%) |
May 21, 2024 | 31.79 | 31.86 | 31.79 | 31.84 | 353,762 | +0.04(+0.12%) |
May 20, 2024 | 31.77 | 31.85 | 31.77 | 31.81 | 22,059 | +0.04(+0.11%) |
May 17, 2024 | 31.78 | 31.80 | 31.74 | 31.77 | 20,638 | +0.04(+0.13%) |
May 16, 2024 | 31.76 | 31.80 | 31.64 | 31.73 | 122,113 | -0.06(-0.19%) |
May 15, 2024 | 31.63 | 31.80 | 31.55 | 31.79 | 44,989 | +0.16(+0.51%) |
May 14, 2024 | 31.58 | 31.68 | 31.57 | 31.63 | 16,725 | +0.05(+0.16%) |
May 13, 2024 | 31.57 | 31.64 | 31.56 | 31.58 | 416,499 | -0.00(-0.01%) |
May 10, 2024 | 31.58 | 31.61 | 31.55 | 31.58 | 26,905 | +0.05(+0.16%) |
May 09, 2024 | 31.48 | 31.56 | 31.48 | 31.53 | 15,692 | +0.05(+0.16%) |
May 08, 2024 | 31.48 | 31.51 | 31.43 | 31.48 | 42,341 | -0.04(-0.13%) |
May 07, 2024 | 31.50 | 31.53 | 31.45 | 31.52 | 22,447 | +0.02(+0.06%) |
May 06, 2024 | 31.44 | 31.50 | 31.38 | 31.50 | 30,564 | +0.17(+0.54%) |
May 03, 2024 | 31.33 | 31.37 | 31.31 | 31.33 | 20,840 | +0.15(+0.50%) |
May 02, 2024 | 31.11 | 31.23 | 31.07 | 31.18 | 17,475 | +0.09(+0.30%) |
May 01, 2024 | 31.10 | 31.30 | 31.04 | 31.08 | 61,417 | -0.06(-0.18%) |
Apr 30, 2024 | 31.24 | 31.31 | 31.11 | 31.14 | 28,140 | -0.18(-0.57%) |
Apr 29, 2024 | 31.26 | 31.32 | 31.22 | 31.32 | 28,012 | +0.05(+0.16%) |
Apr 26, 2024 | 31.21 | 31.28 | 31.21 | 31.27 | 18,461 | +0.17(+0.54%) |
Apr 25, 2024 | 31.01 | 31.15 | 31.01 | 31.10 | 20,100 | -0.09(-0.29%) |
Apr 24, 2024 | 31.17 | 31.21 | 31.12 | 31.19 | 22,148 | +0.04(+0.13%) |
Apr 23, 2024 | 31.06 | 31.21 | 31.06 | 31.15 | 22,930 | +0.17(+0.54%) |
Apr 22, 2024 | 30.93 | 31.09 | 30.93 | 30.98 | 12,156 | +0.11(+0.36%) |
Apr 19, 2024 | 31.03 | 31.03 | 30.85 | 30.87 | 14,402 | -0.07(-0.23%) |
Apr 18, 2024 | 31.01 | 31.10 | 30.93 | 30.94 | 52,512 | -0.08(-0.25%) |
Apr 17, 2024 | 31.05 | 31.07 | 30.95 | 31.02 | 29,654 | -0.01(-0.03%) |
Apr 16, 2024 | 31.10 | 31.11 | 31.01 | 31.03 | 23,996 | -0.03(-0.11%) |
Apr 15, 2024 | 31.22 | 31.30 | 31.03 | 31.06 | 15,167 | -0.14(-0.44%) |
Apr 12, 2024 | 31.29 | 31.30 | 31.15 | 31.20 | 24,100 | -0.11(-0.35%) |
Apr 11, 2024 | 31.29 | 31.35 | 31.23 | 31.31 | 19,971 | +0.02(+0.06%) |
Apr 10, 2024 | 31.31 | 31.31 | 31.20 | 31.29 | 23,266 | -0.06(-0.19%) |
Apr 09, 2024 | 31.33 | 31.38 | 31.28 | 31.35 | 146,300 | +0.02(+0.05%) |
Apr 08, 2024 | 31.33 | 31.40 | 31.32 | 31.34 | 21,630 | -0.04(-0.11%) |
Apr 05, 2024 | 31.27 | 31.39 | 31.27 | 31.37 | 58,559 | +0.15(+0.48%) |
Apr 04, 2024 | 31.47 | 31.47 | 31.22 | 31.22 | 19,736 | -0.15(-0.47%) |
Apr 03, 2024 | 31.33 | 31.39 | 31.33 | 31.37 | 30,514 | +0.04(+0.13%) |
Apr 02, 2024 | 31.27 | 31.36 | 31.27 | 31.33 | 26,043 | -0.04(-0.13%) |