Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.73 | 34.79 | 34.11 | 34.79 | 37,804 | +0.23(+0.67%) |
May 30, 2024 | 34.95 | 34.95 | 34.34 | 34.56 | 67,715 | -0.66(-1.87%) |
May 29, 2024 | 35.12 | 35.30 | 35.01 | 35.22 | 44,710 | -0.13(-0.37%) |
May 28, 2024 | 35.35 | 35.38 | 35.13 | 35.35 | 57,229 | +0.23(+0.65%) |
May 24, 2024 | 34.96 | 35.21 | 34.80 | 35.12 | 52,190 | +0.29(+0.83%) |
May 23, 2024 | 35.27 | 35.27 | 34.65 | 34.83 | 70,471 | +0.09(+0.26%) |
May 22, 2024 | 34.96 | 35.00 | 34.63 | 34.74 | 35,910 | -0.24(-0.69%) |
May 21, 2024 | 34.81 | 34.99 | 34.75 | 34.98 | 33,797 | +0.10(+0.29%) |
May 20, 2024 | 34.77 | 34.95 | 34.74 | 34.88 | 45,453 | +0.18(+0.52%) |
May 17, 2024 | 34.79 | 34.79 | 34.54 | 34.70 | 44,109 | -0.01(-0.03%) |
May 16, 2024 | 34.83 | 34.92 | 34.70 | 34.71 | 57,014 | -0.13(-0.37%) |
May 15, 2024 | 34.63 | 34.86 | 34.45 | 34.84 | 45,392 | +0.46(+1.34%) |
May 14, 2024 | 34.17 | 34.39 | 34.12 | 34.38 | 39,079 | +0.26(+0.76%) |
May 13, 2024 | 34.30 | 34.30 | 34.01 | 34.12 | 47,189 | -0.03(-0.09%) |
May 10, 2024 | 34.10 | 34.27 | 34.01 | 34.15 | 41,357 | +0.14(+0.40%) |
May 09, 2024 | 34.00 | 34.05 | 33.82 | 34.01 | 29,866 | +0.01(+0.04%) |
May 08, 2024 | 33.86 | 34.04 | 33.71 | 34.00 | 32,371 | -0.02(-0.06%) |
May 07, 2024 | 34.07 | 34.13 | 33.88 | 34.02 | 23,396 | -0.05(-0.15%) |
May 06, 2024 | 33.80 | 34.07 | 33.75 | 34.07 | 43,262 | +0.53(+1.58%) |
May 03, 2024 | 33.49 | 33.68 | 33.41 | 33.54 | 33,969 | +0.38(+1.15%) |
May 02, 2024 | 33.06 | 33.16 | 32.80 | 33.16 | 24,608 | +0.44(+1.35%) |
May 01, 2024 | 32.86 | 33.28 | 32.57 | 32.72 | 25,556 | -0.15(-0.46%) |
Apr 30, 2024 | 33.32 | 33.37 | 32.87 | 32.87 | 34,949 | -0.57(-1.70%) |
Apr 29, 2024 | 33.50 | 33.52 | 33.20 | 33.44 | 35,378 | +0.10(+0.30%) |
Apr 26, 2024 | 33.23 | 33.45 | 33.00 | 33.34 | 40,273 | +0.50(+1.52%) |
Apr 25, 2024 | 32.44 | 32.84 | 32.29 | 32.84 | 16,797 | -0.10(-0.30%) |
Apr 24, 2024 | 33.21 | 33.21 | 32.78 | 32.94 | 24,266 | -0.08(-0.24%) |
Apr 23, 2024 | 32.72 | 33.06 | 32.57 | 33.02 | 37,759 | +0.55(+1.69%) |
Apr 22, 2024 | 32.32 | 32.67 | 32.10 | 32.47 | 47,535 | +0.39(+1.22%) |
Apr 19, 2024 | 32.52 | 32.67 | 31.94 | 32.08 | 33,152 | -0.59(-1.79%) |
Apr 18, 2024 | 32.93 | 33.07 | 32.61 | 32.67 | 34,047 | -0.18(-0.55%) |
Apr 17, 2024 | 33.22 | 33.30 | 32.77 | 32.84 | 29,321 | -0.18(-0.53%) |
Apr 16, 2024 | 33.02 | 33.22 | 32.94 | 33.02 | 55,158 | -0.01(-0.03%) |
Apr 15, 2024 | 33.90 | 33.90 | 33.01 | 33.03 | 55,660 | -0.66(-1.96%) |
Apr 12, 2024 | 33.92 | 33.95 | 33.51 | 33.69 | 44,835 | -0.46(-1.35%) |
Apr 11, 2024 | 33.99 | 34.24 | 33.71 | 34.15 | 34,707 | +0.29(+0.86%) |
Apr 10, 2024 | 33.87 | 34.03 | 33.70 | 33.86 | 71,072 | -0.10(-0.29%) |
Apr 09, 2024 | 34.28 | 34.28 | 33.77 | 33.96 | 43,861 | -0.15(-0.44%) |
Apr 08, 2024 | 34.25 | 34.25 | 34.07 | 34.11 | 49,110 | +0.00(+0.00%) |
Apr 05, 2024 | 33.84 | 34.22 | 33.76 | 34.11 | 55,051 | +0.41(+1.22%) |
Apr 04, 2024 | 34.51 | 34.51 | 33.65 | 33.70 | 46,739 | -0.55(-1.61%) |
Apr 03, 2024 | 34.09 | 34.36 | 34.05 | 34.25 | 42,954 | +0.05(+0.15%) |
Apr 02, 2024 | 34.05 | 34.20 | 33.90 | 34.20 | 53,941 | -0.26(-0.75%) |
Apr 01, 2024 | 34.53 | 34.58 | 34.28 | 34.46 | 100,566 | +0.02(+0.06%) |
Mar 28, 2024 | 34.44 | 34.54 | 34.28 | 34.44 | 54,445 | +0.01(+0.03%) |
Mar 27, 2024 | 34.52 | 34.52 | 34.13 | 34.43 | 52,538 | +0.12(+0.35%) |
Mar 26, 2024 | 34.77 | 34.77 | 34.29 | 34.31 | 72,097 | -0.10(-0.29%) |
Mar 25, 2024 | 34.36 | 34.53 | 34.32 | 34.41 | 110,483 | -0.06(-0.17%) |
Mar 22, 2024 | 34.44 | 34.54 | 34.31 | 34.47 | 76,400 | +0.06(+0.17%) |
Mar 21, 2024 | 34.55 | 34.55 | 34.35 | 34.41 | 56,356 | +0.18(+0.53%) |
Mar 20, 2024 | 33.95 | 34.23 | 33.80 | 34.23 | 49,709 | +0.36(+1.06%) |
Mar 19, 2024 | 33.58 | 33.89 | 33.42 | 33.87 | 47,515 | +0.17(+0.50%) |
Mar 18, 2024 | 33.81 | 33.90 | 33.62 | 33.70 | 77,996 | +0.24(+0.72%) |
Mar 15, 2024 | 33.49 | 33.68 | 33.35 | 33.46 | 37,792 | -0.29(-0.86%) |
Mar 14, 2024 | 33.96 | 33.99 | 33.51 | 33.75 | 49,987 | -0.05(-0.16%) |
Mar 13, 2024 | 33.96 | 33.96 | 33.74 | 33.80 | 38,873 | -0.15(-0.43%) |
Mar 12, 2024 | 33.64 | 33.95 | 33.40 | 33.95 | 52,474 | +0.53(+1.59%) |
Mar 11, 2024 | 33.45 | 33.51 | 33.23 | 33.42 | 69,449 | -0.11(-0.33%) |
Mar 08, 2024 | 33.91 | 34.08 | 33.43 | 33.53 | 81,313 | -0.25(-0.74%) |
Mar 07, 2024 | 33.59 | 33.82 | 33.46 | 33.78 | 83,616 | +0.44(+1.32%) |
Mar 06, 2024 | 33.47 | 33.51 | 33.18 | 33.34 | 89,070 | +0.24(+0.73%) |
Mar 05, 2024 | 33.44 | 33.74 | 32.91 | 33.10 | 92,653 | -0.41(-1.22%) |
Mar 04, 2024 | 33.65 | 33.70 | 33.48 | 33.51 | 120,214 | +0.04(+0.12%) |