Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.09 | 33.38 | 32.99 | 33.38 | 6,820 | +0.49(+1.49%) |
May 30, 2024 | 32.79 | 32.95 | 32.79 | 32.89 | 4,074 | +0.28(+0.86%) |
May 29, 2024 | 32.88 | 32.88 | 32.56 | 32.61 | 6,924 | -0.62(-1.87%) |
May 28, 2024 | 33.00 | 33.40 | 32.91 | 33.23 | 7,686 | +0.43(+1.31%) |
May 24, 2024 | 32.62 | 32.88 | 32.62 | 32.80 | 6,041 | +0.25(+0.77%) |
May 23, 2024 | 32.84 | 33.03 | 32.47 | 32.55 | 10,229 | -0.24(-0.73%) |
May 22, 2024 | 33.72 | 33.72 | 32.64 | 32.79 | 14,966 | -1.03(-3.05%) |
May 21, 2024 | 33.67 | 34.01 | 33.67 | 33.82 | 32,466 | +0.15(+0.45%) |
May 20, 2024 | 33.47 | 33.83 | 33.47 | 33.67 | 8,630 | +0.43(+1.29%) |
May 17, 2024 | 32.88 | 33.27 | 32.88 | 33.24 | 8,084 | +0.19(+0.57%) |
May 16, 2024 | 33.00 | 33.08 | 32.88 | 33.05 | 9,308 | +0.09(+0.27%) |
May 15, 2024 | 32.82 | 32.99 | 32.58 | 32.96 | 74,208 | +0.08(+0.23%) |
May 14, 2024 | 32.59 | 32.88 | 32.49 | 32.88 | 13,408 | +0.47(+1.46%) |
May 13, 2024 | 32.24 | 32.62 | 32.24 | 32.41 | 16,869 | +0.16(+0.51%) |
May 10, 2024 | 32.54 | 32.58 | 32.18 | 32.25 | 9,051 | -0.33(-1.02%) |
May 09, 2024 | 32.32 | 32.59 | 32.32 | 32.58 | 27,078 | +0.60(+1.88%) |
May 08, 2024 | 31.84 | 32.06 | 31.84 | 31.98 | 5,891 | +0.22(+0.69%) |
May 07, 2024 | 31.72 | 31.95 | 31.70 | 31.76 | 13,970 | +0.24(+0.76%) |
May 06, 2024 | 31.36 | 31.83 | 31.36 | 31.52 | 9,646 | +0.30(+0.96%) |
May 03, 2024 | 31.07 | 31.24 | 31.07 | 31.22 | 6,856 | +0.28(+0.90%) |
May 02, 2024 | 30.76 | 31.00 | 30.76 | 30.94 | 3,668 | +0.59(+1.94%) |
May 01, 2024 | 30.72 | 30.74 | 30.26 | 30.35 | 26,874 | -0.42(-1.36%) |
Apr 30, 2024 | 31.85 | 31.85 | 30.76 | 30.77 | 7,990 | -1.11(-3.48%) |
Apr 29, 2024 | 31.84 | 31.91 | 31.70 | 31.88 | 8,319 | -0.04(-0.13%) |
Apr 26, 2024 | 31.68 | 31.94 | 31.68 | 31.92 | 5,558 | +0.23(+0.73%) |
Apr 25, 2024 | 31.07 | 31.72 | 31.07 | 31.69 | 12,204 | +0.21(+0.67%) |
Apr 24, 2024 | 31.68 | 31.70 | 31.24 | 31.48 | 6,820 | -0.16(-0.51%) |
Apr 23, 2024 | 31.09 | 31.69 | 30.94 | 31.64 | 25,756 | +0.46(+1.48%) |
Apr 22, 2024 | 31.00 | 31.44 | 30.85 | 31.18 | 29,678 | +0.00(+0.00%) |
Apr 19, 2024 | 30.80 | 31.19 | 30.80 | 31.18 | 14,584 | +0.35(+1.14%) |
Apr 18, 2024 | 30.97 | 31.35 | 30.81 | 30.83 | 24,965 | -0.12(-0.39%) |
Apr 17, 2024 | 31.18 | 31.64 | 30.95 | 30.95 | 11,933 | -0.31(-0.99%) |
Apr 16, 2024 | 31.61 | 31.61 | 31.05 | 31.26 | 13,231 | -0.32(-1.01%) |
Apr 15, 2024 | 32.19 | 32.32 | 31.51 | 31.58 | 62,295 | -0.37(-1.16%) |
Apr 12, 2024 | 32.91 | 32.91 | 31.79 | 31.95 | 20,815 | -0.60(-1.85%) |
Apr 11, 2024 | 32.66 | 32.66 | 32.30 | 32.55 | 8,871 | -0.01(-0.03%) |
Apr 10, 2024 | 32.10 | 32.66 | 32.10 | 32.56 | 18,767 | +0.21(+0.65%) |
Apr 09, 2024 | 32.87 | 32.88 | 32.23 | 32.35 | 12,501 | -0.31(-0.94%) |
Apr 08, 2024 | 33.22 | 33.22 | 32.66 | 32.66 | 7,997 | -0.36(-1.10%) |
Apr 05, 2024 | 32.83 | 33.21 | 32.76 | 33.02 | 8,719 | +0.17(+0.52%) |
Apr 04, 2024 | 33.35 | 33.35 | 32.81 | 32.85 | 10,552 | -0.44(-1.32%) |
Apr 03, 2024 | 32.72 | 33.30 | 32.72 | 33.29 | 8,102 | +0.76(+2.34%) |
Apr 02, 2024 | 32.21 | 32.57 | 32.03 | 32.53 | 11,371 | +0.47(+1.47%) |