Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.66 | 32.82 | 32.53 | 32.75 | 7,298 | +0.10(+0.31%) |
May 30, 2024 | 32.60 | 32.76 | 32.54 | 32.65 | 9,059 | +0.22(+0.68%) |
May 29, 2024 | 32.46 | 32.63 | 32.36 | 32.43 | 9,342 | -0.50(-1.52%) |
May 28, 2024 | 33.14 | 33.21 | 32.91 | 32.93 | 16,975 | -0.05(-0.16%) |
May 24, 2024 | 32.84 | 33.15 | 32.84 | 32.98 | 10,230 | +0.21(+0.65%) |
May 23, 2024 | 33.12 | 33.22 | 32.72 | 32.77 | 13,491 | -0.23(-0.70%) |
May 22, 2024 | 33.15 | 33.24 | 32.90 | 33.00 | 9,135 | -0.25(-0.75%) |
May 21, 2024 | 33.25 | 33.44 | 33.13 | 33.25 | 40,016 | -0.45(-1.32%) |
May 20, 2024 | 33.66 | 33.80 | 33.57 | 33.70 | 6,240 | +0.12(+0.35%) |
May 17, 2024 | 33.47 | 33.68 | 33.44 | 33.58 | 15,280 | +0.02(+0.07%) |
May 16, 2024 | 33.46 | 33.64 | 33.39 | 33.56 | 14,176 | +0.12(+0.36%) |
May 15, 2024 | 33.33 | 33.52 | 33.16 | 33.44 | 19,204 | +0.44(+1.32%) |
May 14, 2024 | 32.81 | 33.11 | 32.81 | 33.00 | 17,022 | +0.09(+0.27%) |
May 13, 2024 | 32.70 | 32.91 | 32.64 | 32.91 | 26,992 | +0.30(+0.94%) |
May 10, 2024 | 32.63 | 32.71 | 32.50 | 32.60 | 10,060 | +0.17(+0.52%) |
May 09, 2024 | 32.30 | 32.47 | 32.21 | 32.44 | 17,984 | +0.30(+0.95%) |
May 08, 2024 | 31.85 | 32.18 | 31.85 | 32.13 | 18,676 | +0.01(+0.03%) |
May 07, 2024 | 32.18 | 32.23 | 32.04 | 32.12 | 7,733 | +0.09(+0.28%) |
May 06, 2024 | 31.99 | 32.17 | 31.95 | 32.03 | 15,244 | +0.12(+0.38%) |
May 03, 2024 | 32.07 | 32.09 | 31.80 | 31.91 | 30,366 | +0.15(+0.47%) |
May 02, 2024 | 31.37 | 31.77 | 31.34 | 31.76 | 14,669 | +0.92(+2.98%) |
May 01, 2024 | 30.83 | 31.22 | 30.80 | 30.84 | 14,044 | +0.00(+0.00%) |
Apr 30, 2024 | 31.04 | 31.22 | 30.84 | 30.84 | 10,465 | -0.50(-1.60%) |
Apr 29, 2024 | 31.23 | 31.45 | 31.16 | 31.34 | 25,514 | +0.15(+0.48%) |
Apr 26, 2024 | 31.13 | 31.20 | 30.98 | 31.19 | 14,617 | +0.35(+1.13%) |
Apr 25, 2024 | 30.66 | 30.92 | 30.63 | 30.84 | 22,333 | -0.17(-0.55%) |
Apr 24, 2024 | 31.00 | 31.01 | 30.73 | 31.01 | 26,268 | -0.01(-0.03%) |
Apr 23, 2024 | 30.72 | 31.02 | 30.72 | 31.02 | 18,198 | +0.45(+1.47%) |
Apr 22, 2024 | 30.32 | 30.68 | 30.31 | 30.57 | 77,261 | +0.56(+1.87%) |
Apr 19, 2024 | 29.95 | 30.13 | 29.95 | 30.01 | 21,425 | -0.02(-0.07%) |
Apr 18, 2024 | 29.76 | 30.26 | 29.76 | 30.03 | 9,532 | +0.07(+0.23%) |
Apr 17, 2024 | 30.08 | 30.15 | 29.85 | 29.96 | 21,771 | +0.03(+0.10%) |
Apr 16, 2024 | 29.95 | 30.01 | 29.80 | 29.93 | 15,509 | -0.33(-1.09%) |
Apr 15, 2024 | 30.62 | 30.63 | 30.11 | 30.26 | 21,262 | -0.13(-0.43%) |
Apr 12, 2024 | 30.70 | 30.76 | 30.38 | 30.39 | 15,272 | -0.75(-2.41%) |
Apr 11, 2024 | 31.16 | 31.20 | 30.93 | 31.14 | 15,023 | +0.00(+0.00%) |
Apr 10, 2024 | 31.22 | 31.28 | 31.03 | 31.14 | 13,546 | -0.45(-1.41%) |
Apr 09, 2024 | 31.68 | 31.72 | 31.46 | 31.59 | 17,766 | +0.24(+0.75%) |
Apr 08, 2024 | 31.34 | 31.49 | 31.34 | 31.35 | 8,150 | +0.18(+0.59%) |
Apr 05, 2024 | 31.07 | 31.28 | 31.07 | 31.17 | 6,166 | -0.06(-0.21%) |
Apr 04, 2024 | 31.66 | 31.66 | 31.06 | 31.23 | 13,845 | -0.04(-0.13%) |
Apr 03, 2024 | 31.08 | 31.30 | 31.08 | 31.27 | 11,390 | +0.23(+0.75%) |
Apr 02, 2024 | 31.08 | 31.27 | 30.94 | 31.04 | 10,073 | -0.16(-0.52%) |
Apr 01, 2024 | 31.18 | 31.33 | 31.12 | 31.20 | 19,690 | +0.08(+0.26%) |
Mar 28, 2024 | 31.10 | 31.20 | 31.02 | 31.12 | 34,023 | -0.05(-0.17%) |
Mar 27, 2024 | 31.03 | 31.17 | 30.99 | 31.17 | 12,558 | +0.21(+0.68%) |
Mar 26, 2024 | 31.02 | 31.07 | 30.89 | 30.96 | 19,222 | +0.01(+0.03%) |
Mar 25, 2024 | 30.91 | 31.00 | 30.85 | 30.95 | 8,617 | +0.09(+0.29%) |
Mar 22, 2024 | 31.01 | 31.04 | 30.86 | 30.86 | 11,771 | -0.31(-0.99%) |
Mar 21, 2024 | 31.21 | 31.23 | 31.00 | 31.17 | 14,227 | -0.24(-0.76%) |
Mar 20, 2024 | 30.91 | 31.41 | 30.89 | 31.41 | 12,388 | +0.40(+1.29%) |
Mar 19, 2024 | 30.83 | 31.13 | 30.80 | 31.01 | 11,460 | +0.14(+0.45%) |
Mar 18, 2024 | 30.99 | 31.03 | 30.70 | 30.87 | 8,717 | +0.01(+0.03%) |
Mar 15, 2024 | 30.95 | 31.08 | 30.85 | 30.86 | 14,803 | -0.20(-0.64%) |
Mar 14, 2024 | 31.30 | 31.30 | 30.84 | 31.06 | 14,026 | -0.38(-1.21%) |
Mar 13, 2024 | 31.46 | 31.50 | 31.34 | 31.44 | 15,467 | +0.03(+0.10%) |
Mar 12, 2024 | 31.21 | 31.47 | 31.16 | 31.41 | 13,929 | +0.32(+1.03%) |
Mar 11, 2024 | 30.97 | 31.10 | 30.88 | 31.09 | 6,381 | +0.20(+0.65%) |
Mar 08, 2024 | 31.25 | 31.44 | 30.89 | 30.89 | 27,147 | -0.18(-0.58%) |
Mar 07, 2024 | 30.84 | 31.14 | 30.76 | 31.07 | 18,262 | +0.46(+1.50%) |
Mar 06, 2024 | 30.67 | 30.79 | 30.58 | 30.61 | 36,115 | +0.28(+0.92%) |
Mar 05, 2024 | 30.36 | 30.45 | 30.20 | 30.33 | 98,221 | -0.14(-0.46%) |
Mar 04, 2024 | 30.52 | 30.54 | 30.36 | 30.47 | 13,955 | -0.19(-0.62%) |