Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.89 | 32.10 | 31.05 | 31.62 | 21,451 | -0.09(-0.28%) |
May 30, 2024 | 30.99 | 31.77 | 30.99 | 31.71 | 45,512 | +0.88(+2.85%) |
May 29, 2024 | 30.86 | 31.11 | 30.76 | 30.83 | 509,007 | -0.70(-2.22%) |
May 28, 2024 | 31.68 | 31.83 | 31.28 | 31.53 | 392,241 | +0.04(+0.13%) |
May 24, 2024 | 30.38 | 31.51 | 30.27 | 31.49 | 62,661 | +1.34(+4.44%) |
May 23, 2024 | 31.06 | 31.06 | 29.92 | 30.15 | 875,936 | -1.01(-3.24%) |
May 22, 2024 | 29.75 | 31.43 | 29.75 | 31.16 | 374,094 | +1.24(+4.14%) |
May 21, 2024 | 29.40 | 29.92 | 29.40 | 29.92 | 31,315 | +0.32(+1.08%) |
May 20, 2024 | 29.67 | 29.67 | 29.39 | 29.60 | 23,769 | -0.13(-0.44%) |
May 17, 2024 | 29.79 | 29.94 | 29.47 | 29.73 | 568,533 | -0.07(-0.23%) |
May 16, 2024 | 29.72 | 29.89 | 29.61 | 29.80 | 548,782 | +0.10(+0.34%) |
May 15, 2024 | 30.49 | 30.49 | 29.43 | 29.70 | 260,380 | -0.25(-0.83%) |
May 14, 2024 | 30.20 | 30.51 | 29.75 | 29.95 | 668,676 | +0.73(+2.50%) |
May 13, 2024 | 28.99 | 29.66 | 28.98 | 29.22 | 166,213 | +0.39(+1.35%) |
May 10, 2024 | 29.56 | 29.73 | 28.74 | 28.83 | 112,475 | -0.54(-1.84%) |
May 09, 2024 | 28.80 | 29.37 | 28.80 | 29.37 | 84,392 | +0.59(+2.05%) |
May 08, 2024 | 28.40 | 28.84 | 28.20 | 28.78 | 477,494 | -0.10(-0.35%) |
May 07, 2024 | 29.31 | 29.39 | 28.88 | 28.88 | 72,279 | -0.39(-1.33%) |
May 06, 2024 | 29.10 | 29.36 | 29.09 | 29.27 | 29,986 | +0.34(+1.18%) |
May 03, 2024 | 28.54 | 29.01 | 28.54 | 28.93 | 34,892 | +1.04(+3.73%) |
May 02, 2024 | 27.48 | 27.95 | 27.13 | 27.89 | 384,552 | +0.78(+2.88%) |
May 01, 2024 | 26.93 | 27.96 | 26.93 | 27.11 | 978,913 | +0.26(+0.97%) |
Apr 30, 2024 | 27.21 | 27.35 | 26.85 | 26.85 | 83,809 | -0.83(-3.00%) |
Apr 29, 2024 | 27.34 | 27.79 | 27.34 | 27.68 | 22,281 | +0.79(+2.94%) |
Apr 26, 2024 | 26.55 | 27.04 | 26.55 | 26.89 | 34,453 | +0.46(+1.74%) |
Apr 25, 2024 | 26.28 | 26.48 | 25.84 | 26.43 | 54,727 | -0.26(-0.97%) |
Apr 24, 2024 | 26.86 | 27.05 | 26.39 | 26.69 | 29,775 | -0.03(-0.11%) |
Apr 23, 2024 | 26.15 | 26.99 | 26.07 | 26.72 | 23,603 | +0.59(+2.26%) |
Apr 22, 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 111,105 | +0.14(+0.54%) |
Apr 19, 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 212,203 | +0.00(+0.00%) |
Apr 18, 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 41,682 | -0.26(-0.99%) |
Apr 17, 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 15,422 | +0.21(+0.79%) |
Apr 16, 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 179,727 | -0.58(-2.16%) |
Apr 15, 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 84,296 | -0.96(-3.48%) |
Apr 12, 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 42,633 | -0.88(-3.09%) |
Apr 11, 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 22,304 | -0.34(-1.18%) |
Apr 10, 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28,011 | -0.84(-2.83%) |
Apr 09, 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 53,700 | +0.68(+2.36%) |
Apr 08, 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 40,699 | +0.62(+2.17%) |
Apr 05, 2024 | 28.42 | 28.59 | 28.15 | 28.34 | 70,496 | -0.30(-1.05%) |
Apr 04, 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 34,672 | -0.24(-0.83%) |
Apr 03, 2024 | 28.35 | 28.90 | 28.32 | 28.88 | 58,854 | +0.30(+1.05%) |
Apr 02, 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 92,547 | -0.89(-3.02%) |
Apr 01, 2024 | 29.81 | 29.82 | 29.23 | 29.47 | 44,664 | -0.21(-0.71%) |
Mar 28, 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 62,421 | +0.25(+0.85%) |
Mar 27, 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 27,529 | +1.43(+5.11%) |
Mar 26, 2024 | 28.37 | 28.39 | 27.97 | 28.00 | 104,173 | -0.15(-0.53%) |
Mar 25, 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 35,830 | -0.16(-0.57%) |
Mar 22, 2024 | 28.71 | 28.71 | 28.24 | 28.31 | 140,475 | -0.42(-1.46%) |
Mar 21, 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 88,469 | +0.25(+0.88%) |
Mar 20, 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 38,725 | +0.86(+3.11%) |
Mar 19, 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 52,433 | -0.16(-0.58%) |
Mar 18, 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 62,372 | +0.09(+0.33%) |
Mar 15, 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 220,334 | +0.15(+0.54%) |
Mar 14, 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 197,912 | -0.97(-3.40%) |
Mar 13, 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 26,506 | -0.49(-1.69%) |
Mar 12, 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 22,123 | -0.83(-2.78%) |
Mar 11, 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 23,609 | -0.16(-0.53%) |
Mar 08, 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 132,904 | +0.05(+0.17%) |
Mar 07, 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 33,149 | +0.35(+1.18%) |
Mar 06, 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 19,770 | +0.65(+2.25%) |
Mar 05, 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 116,329 | -0.73(-2.46%) |
Mar 04, 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 573,968 | -0.76(-2.50%) |