Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 31.36 | 31.57 | 31.25 | 31.55 | 247,259 | +0.32(+1.02%) |
Jun 04, 2024 | 31.15 | 31.27 | 31.04 | 31.23 | 110,100 | -0.06(-0.19%) |
Jun 03, 2024 | 31.27 | 31.38 | 30.91 | 31.29 | 342,657 | +0.09(+0.29%) |
May 31, 2024 | 31.00 | 31.20 | 30.68 | 31.20 | 101,795 | +0.21(+0.68%) |
May 30, 2024 | 31.06 | 31.09 | 30.83 | 30.99 | 1,489,425 | -0.21(-0.67%) |
May 29, 2024 | 31.14 | 31.26 | 31.12 | 31.20 | 138,710 | -0.16(-0.51%) |
May 28, 2024 | 31.44 | 31.44 | 31.22 | 31.36 | 165,996 | -0.04(-0.13%) |
May 24, 2024 | 31.29 | 31.48 | 31.23 | 31.40 | 209,670 | +0.18(+0.58%) |
May 23, 2024 | 31.56 | 31.56 | 31.12 | 31.22 | 149,269 | -0.13(-0.41%) |
May 22, 2024 | 31.45 | 31.50 | 31.26 | 31.35 | 253,374 | -0.15(-0.48%) |
May 21, 2024 | 31.37 | 31.50 | 31.36 | 31.50 | 683,553 | +0.07(+0.22%) |
May 20, 2024 | 31.43 | 31.56 | 31.39 | 31.43 | 106,105 | -0.01(-0.03%) |
May 17, 2024 | 31.40 | 31.44 | 31.31 | 31.44 | 80,447 | +0.04(+0.13%) |
May 16, 2024 | 31.49 | 31.57 | 31.36 | 31.40 | 98,833 | -0.10(-0.32%) |
May 15, 2024 | 31.29 | 31.50 | 31.26 | 31.50 | 102,528 | +0.36(+1.16%) |
May 14, 2024 | 31.02 | 31.20 | 30.97 | 31.14 | 235,443 | +0.13(+0.42%) |
May 13, 2024 | 31.10 | 31.10 | 30.95 | 31.01 | 125,655 | -0.09(-0.29%) |
May 10, 2024 | 31.06 | 31.12 | 30.93 | 31.10 | 72,693 | +0.08(+0.26%) |
May 09, 2024 | 30.80 | 31.02 | 30.77 | 31.02 | 140,940 | +0.19(+0.62%) |
May 08, 2024 | 30.66 | 30.83 | 30.66 | 30.83 | 132,012 | +0.07(+0.23%) |
May 07, 2024 | 30.77 | 30.87 | 30.70 | 30.76 | 277,323 | -0.03(-0.10%) |
May 06, 2024 | 30.57 | 30.79 | 30.54 | 30.79 | 96,115 | +0.35(+1.15%) |
May 03, 2024 | 30.46 | 30.55 | 30.32 | 30.44 | 266,679 | +0.37(+1.23%) |
May 02, 2024 | 29.99 | 30.11 | 29.73 | 30.07 | 117,575 | +0.29(+0.97%) |
May 01, 2024 | 29.81 | 30.18 | 29.71 | 29.78 | 1,807,941 | +0.04(+0.13%) |
Apr 30, 2024 | 30.16 | 30.19 | 29.70 | 29.74 | 58,190 | -0.53(-1.75%) |
Apr 29, 2024 | 30.28 | 30.31 | 30.10 | 30.27 | 116,629 | +0.06(+0.20%) |
Apr 26, 2024 | 30.15 | 30.30 | 30.10 | 30.21 | 134,553 | +0.32(+1.07%) |
Apr 25, 2024 | 29.60 | 29.91 | 29.52 | 29.89 | 72,462 | -0.23(-0.76%) |
Apr 24, 2024 | 30.19 | 30.24 | 29.97 | 30.12 | 102,224 | +0.01(+0.03%) |
Apr 23, 2024 | 29.91 | 30.19 | 29.89 | 30.11 | 84,990 | +0.31(+1.04%) |
Apr 22, 2024 | 29.63 | 29.98 | 29.55 | 29.80 | 70,151 | +0.32(+1.09%) |
Apr 19, 2024 | 29.69 | 29.73 | 29.41 | 29.48 | 88,349 | -0.25(-0.84%) |
Apr 18, 2024 | 29.87 | 29.95 | 29.66 | 29.73 | 107,893 | +0.02(+0.07%) |
Apr 17, 2024 | 30.04 | 30.07 | 29.66 | 29.71 | 167,770 | -0.21(-0.70%) |
Apr 16, 2024 | 30.05 | 30.05 | 29.84 | 29.92 | 70,365 | -0.10(-0.33%) |
Apr 15, 2024 | 30.58 | 30.68 | 29.97 | 30.02 | 581,203 | -0.35(-1.15%) |
Apr 12, 2024 | 30.63 | 30.68 | 30.29 | 30.37 | 200,935 | -0.48(-1.55%) |
Apr 11, 2024 | 30.66 | 30.89 | 30.44 | 30.85 | 65,655 | +0.25(+0.82%) |
Apr 10, 2024 | 30.54 | 30.83 | 30.47 | 30.60 | 257,910 | -0.26(-0.84%) |
Apr 09, 2024 | 30.92 | 30.92 | 30.58 | 30.86 | 81,265 | +0.04(+0.13%) |
Apr 08, 2024 | 30.87 | 30.91 | 30.78 | 30.82 | 32,223 | +0.01(+0.03%) |
Apr 05, 2024 | 30.56 | 30.96 | 30.50 | 30.81 | 58,868 | +0.37(+1.22%) |
Apr 04, 2024 | 31.04 | 31.09 | 30.44 | 30.44 | 71,342 | -0.40(-1.30%) |
Apr 03, 2024 | 30.75 | 30.94 | 30.74 | 30.84 | 60,815 | +0.05(+0.16%) |
Apr 02, 2024 | 30.73 | 30.81 | 30.66 | 30.79 | 71,213 | -0.15(-0.48%) |