Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.17 | 31.24 | 30.78 | 31.24 | 1,643 | +0.17(+0.55%) |
May 30, 2024 | 31.13 | 31.13 | 31.07 | 31.07 | 1,399 | +0.09(+0.29%) |
May 29, 2024 | 31.15 | 31.19 | 30.91 | 30.98 | 3,147 | -0.47(-1.50%) |
May 28, 2024 | 31.66 | 31.66 | 31.46 | 31.46 | 1,759 | -0.07(-0.21%) |
May 24, 2024 | 31.55 | 31.61 | 31.44 | 31.52 | 3,043 | +0.37(+1.20%) |
May 23, 2024 | 31.43 | 31.48 | 31.15 | 31.15 | 1,833 | -0.41(-1.31%) |
May 22, 2024 | 31.70 | 31.70 | 31.56 | 31.56 | 2,334 | -0.31(-0.96%) |
May 21, 2024 | 31.84 | 31.87 | 31.84 | 31.87 | 701 | -0.02(-0.07%) |
May 20, 2024 | 31.87 | 31.99 | 31.86 | 31.89 | 3,789 | +0.01(+0.02%) |
May 17, 2024 | 31.94 | 31.94 | 31.89 | 31.89 | 351 | +0.25(+0.80%) |
May 16, 2024 | 31.98 | 31.98 | 31.63 | 31.63 | 651 | -0.26(-0.82%) |
May 15, 2024 | 31.75 | 31.90 | 31.75 | 31.90 | 1,183 | +0.33(+1.05%) |
May 14, 2024 | 31.57 | 31.58 | 31.56 | 31.56 | 1,854 | +0.15(+0.47%) |
May 13, 2024 | 31.45 | 31.53 | 31.41 | 31.42 | 3,903 | +0.13(+0.43%) |
May 10, 2024 | 31.33 | 31.40 | 31.21 | 31.28 | 3,574 | -0.03(-0.08%) |
May 09, 2024 | 30.95 | 31.31 | 30.95 | 31.31 | 883 | +0.35(+1.13%) |
May 08, 2024 | 30.88 | 31.02 | 30.80 | 30.96 | 3,469 | -0.28(-0.89%) |
May 07, 2024 | 31.30 | 31.46 | 31.18 | 31.24 | 3,469 | -0.19(-0.62%) |
May 06, 2024 | 31.54 | 31.57 | 31.42 | 31.43 | 1,848 | +0.31(+1.00%) |
May 03, 2024 | 31.10 | 31.12 | 31.10 | 31.12 | 509 | +0.13(+0.43%) |
May 02, 2024 | 30.72 | 30.99 | 30.72 | 30.99 | 686 | +0.69(+2.26%) |
May 01, 2024 | 30.22 | 30.30 | 30.16 | 30.30 | 7,086 | -0.03(-0.11%) |
Apr 30, 2024 | 30.95 | 30.95 | 30.33 | 30.33 | 3,268 | -0.83(-2.67%) |
Apr 29, 2024 | 31.10 | 31.16 | 31.10 | 31.16 | 2,129 | +0.14(+0.45%) |
Apr 26, 2024 | 31.04 | 31.04 | 31.03 | 31.03 | 1,762 | +0.15(+0.50%) |
Apr 25, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 128 | -0.07(-0.23%) |
Apr 24, 2024 | 31.20 | 31.20 | 30.68 | 30.94 | 2,241 | -0.06(-0.20%) |
Apr 23, 2024 | 30.65 | 31.17 | 30.55 | 31.00 | 3,123 | +0.45(+1.46%) |
Apr 22, 2024 | 30.31 | 30.71 | 30.23 | 30.56 | 8,640 | +0.47(+1.57%) |
Apr 19, 2024 | 30.06 | 30.23 | 30.06 | 30.09 | 507 | -0.01(-0.04%) |
Apr 18, 2024 | 30.41 | 30.41 | 30.10 | 30.10 | 705 | +0.08(+0.26%) |
Apr 17, 2024 | 30.35 | 30.38 | 29.94 | 30.02 | 1,091 | -0.14(-0.46%) |
Apr 16, 2024 | 30.29 | 30.29 | 30.09 | 30.16 | 3,809 | -0.31(-1.02%) |
Apr 15, 2024 | 31.26 | 31.29 | 30.47 | 30.47 | 2,908 | -0.22(-0.70%) |
Apr 12, 2024 | 31.08 | 31.08 | 30.58 | 30.69 | 10,131 | -0.47(-1.52%) |
Apr 11, 2024 | 31.16 | 31.20 | 30.87 | 31.16 | 6,596 | +0.08(+0.25%) |
Apr 10, 2024 | 32.00 | 32.00 | 30.72 | 31.08 | 5,849 | -0.37(-1.18%) |
Apr 09, 2024 | 31.70 | 31.70 | 31.19 | 31.45 | 3,467 | -0.19(-0.61%) |
Apr 08, 2024 | 31.78 | 31.85 | 31.64 | 31.64 | 10,365 | +0.14(+0.45%) |
Apr 05, 2024 | 31.47 | 31.74 | 31.47 | 31.50 | 2,639 | +0.10(+0.31%) |
Apr 04, 2024 | 32.10 | 32.26 | 31.40 | 31.40 | 8,273 | -0.34(-1.07%) |
Apr 03, 2024 | 31.65 | 31.96 | 31.65 | 31.74 | 6,153 | +0.15(+0.49%) |
Apr 02, 2024 | 31.52 | 31.60 | 31.32 | 31.59 | 5,205 | -0.63(-1.96%) |