Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.90 | 32.23 | 31.76 | 31.77 | 543,920 | -0.21(-0.66%) |
Jun 06, 2024 | 32.12 | 32.50 | 31.93 | 31.98 | 674,573 | -0.28(-0.87%) |
Jun 05, 2024 | 32.17 | 32.31 | 31.88 | 32.26 | 959,890 | +0.09(+0.28%) |
Jun 04, 2024 | 32.06 | 32.49 | 32.01 | 32.17 | 1,342,235 | -0.11(-0.34%) |
Jun 03, 2024 | 32.14 | 32.40 | 31.89 | 32.28 | 1,061,580 | +0.34(+1.06%) |
May 31, 2024 | 31.73 | 32.17 | 31.56 | 31.94 | 4,157,679 | +0.23(+0.73%) |
May 30, 2024 | 31.38 | 31.92 | 31.11 | 31.71 | 1,379,449 | +0.44(+1.41%) |
May 29, 2024 | 30.94 | 31.44 | 30.81 | 31.27 | 1,268,789 | +0.18(+0.58%) |
May 28, 2024 | 31.15 | 31.35 | 30.92 | 31.09 | 1,583,002 | -0.04(-0.13%) |
May 24, 2024 | 30.71 | 31.14 | 30.68 | 31.13 | 817,762 | +0.48(+1.57%) |
May 23, 2024 | 30.52 | 30.85 | 30.28 | 30.65 | 1,980,526 | +0.08(+0.26%) |
May 22, 2024 | 30.26 | 30.58 | 30.10 | 30.57 | 827,483 | +0.17(+0.56%) |
May 21, 2024 | 30.52 | 30.84 | 30.40 | 30.40 | 926,934 | -0.18(-0.59%) |
May 20, 2024 | 30.41 | 30.65 | 30.29 | 30.58 | 1,545,798 | +0.05(+0.16%) |
May 17, 2024 | 30.28 | 30.53 | 30.14 | 30.53 | 750,379 | +0.26(+0.86%) |
May 16, 2024 | 30.66 | 30.68 | 30.18 | 30.27 | 890,261 | -0.34(-1.11%) |
May 15, 2024 | 31.06 | 31.06 | 30.59 | 30.61 | 571,013 | -0.35(-1.13%) |
May 14, 2024 | 30.85 | 31.09 | 30.73 | 30.96 | 720,359 | +0.22(+0.72%) |
May 13, 2024 | 31.06 | 31.25 | 30.73 | 30.74 | 1,035,922 | -0.20(-0.65%) |
May 10, 2024 | 30.99 | 31.15 | 30.73 | 30.94 | 838,122 | +0.14(+0.45%) |
May 09, 2024 | 30.84 | 31.44 | 30.62 | 30.80 | 1,207,330 | +0.21(+0.69%) |
May 08, 2024 | 29.60 | 30.59 | 29.27 | 30.59 | 1,466,788 | +0.74(+2.48%) |
May 07, 2024 | 29.92 | 30.16 | 29.75 | 29.85 | 1,093,760 | -0.17(-0.57%) |
May 06, 2024 | 29.81 | 30.03 | 29.62 | 30.02 | 1,050,152 | +0.44(+1.49%) |
May 03, 2024 | 29.39 | 29.61 | 29.30 | 29.58 | 717,571 | +0.33(+1.13%) |
May 02, 2024 | 28.98 | 29.26 | 28.77 | 29.25 | 883,945 | +0.38(+1.32%) |
May 01, 2024 | 28.67 | 29.07 | 28.60 | 28.87 | 682,627 | +0.19(+0.66%) |
Apr 30, 2024 | 29.00 | 29.00 | 28.51 | 28.68 | 1,278,134 | -0.47(-1.61%) |
Apr 29, 2024 | 28.88 | 29.25 | 28.81 | 29.15 | 852,662 | +0.34(+1.18%) |
Apr 26, 2024 | 29.16 | 29.30 | 28.81 | 28.81 | 801,637 | -0.44(-1.50%) |
Apr 25, 2024 | 29.20 | 29.37 | 28.93 | 29.25 | 891,584 | -0.06(-0.20%) |
Apr 24, 2024 | 29.00 | 29.36 | 28.93 | 29.31 | 1,141,641 | +0.13(+0.45%) |
Apr 23, 2024 | 28.95 | 29.33 | 28.94 | 29.18 | 962,222 | +0.21(+0.72%) |
Apr 22, 2024 | 29.07 | 29.12 | 28.73 | 28.97 | 826,914 | +0.10(+0.35%) |
Apr 19, 2024 | 28.46 | 28.98 | 28.46 | 28.87 | 1,083,993 | +0.58(+2.05%) |
Apr 18, 2024 | 28.13 | 28.40 | 27.99 | 28.29 | 622,115 | +0.30(+1.07%) |
Apr 17, 2024 | 28.03 | 28.22 | 27.84 | 27.99 | 1,015,808 | +0.04(+0.14%) |
Apr 16, 2024 | 27.90 | 28.13 | 27.64 | 27.95 | 1,172,855 | +0.03(+0.11%) |
Apr 15, 2024 | 27.87 | 28.51 | 27.64 | 27.92 | 1,080,559 | +0.26(+0.94%) |
Apr 12, 2024 | 28.15 | 28.18 | 27.62 | 27.66 | 840,262 | -0.58(-2.05%) |
Apr 11, 2024 | 28.37 | 28.52 | 27.92 | 28.24 | 916,263 | -0.13(-0.46%) |
Apr 10, 2024 | 28.39 | 28.55 | 28.14 | 28.37 | 998,679 | -0.43(-1.49%) |
Apr 09, 2024 | 28.73 | 28.91 | 28.48 | 28.80 | 823,283 | +0.17(+0.59%) |
Apr 08, 2024 | 28.51 | 28.86 | 28.25 | 28.63 | 1,986,523 | +0.18(+0.63%) |
Apr 05, 2024 | 28.51 | 28.70 | 28.33 | 28.45 | 2,077,153 | +0.03(+0.11%) |
Apr 04, 2024 | 28.88 | 29.07 | 28.37 | 28.42 | 1,199,663 | -0.29(-1.01%) |
Apr 03, 2024 | 28.42 | 28.77 | 28.25 | 28.71 | 1,369,585 | +0.29(+1.02%) |
Apr 02, 2024 | 28.52 | 28.98 | 28.37 | 28.42 | 1,597,485 | -0.17(-0.59%) |