Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 31.47 | 31.60 | 31.08 | 31.15 | 2,391,854 | -0.67(-2.11%) |
May 28, 2024 | 31.82 | 32.37 | 31.69 | 31.82 | 1,953,287 | -0.14(-0.44%) |
May 24, 2024 | 31.41 | 32.07 | 31.41 | 31.96 | 2,470,308 | +0.35(+1.11%) |
May 23, 2024 | 32.21 | 32.34 | 31.49 | 31.61 | 1,740,864 | -0.79(-2.44%) |
May 22, 2024 | 32.85 | 32.99 | 32.32 | 32.40 | 1,733,558 | -0.51(-1.55%) |
May 21, 2024 | 32.66 | 32.99 | 32.38 | 32.91 | 2,074,864 | +0.10(+0.30%) |
May 20, 2024 | 33.22 | 33.36 | 32.74 | 32.81 | 2,260,731 | -0.50(-1.50%) |
May 17, 2024 | 33.28 | 33.60 | 33.15 | 33.31 | 2,001,532 | -0.22(-0.66%) |
May 16, 2024 | 33.51 | 33.83 | 33.20 | 33.53 | 2,852,447 | -0.10(-0.30%) |
May 15, 2024 | 33.77 | 34.00 | 33.35 | 33.63 | 3,486,473 | -0.05(-0.15%) |
May 14, 2024 | 33.48 | 33.73 | 33.35 | 33.68 | 2,416,829 | +0.38(+1.14%) |
May 13, 2024 | 33.31 | 33.47 | 33.13 | 33.30 | 2,782,836 | +0.01(+0.03%) |
May 10, 2024 | 32.46 | 33.42 | 32.32 | 33.29 | 3,261,767 | +1.23(+3.82%) |
May 09, 2024 | 31.91 | 32.28 | 31.36 | 32.06 | 2,523,001 | +0.30(+0.94%) |
May 08, 2024 | 31.05 | 31.79 | 30.78 | 31.77 | 6,605,463 | +1.11(+3.61%) |
May 07, 2024 | 30.58 | 31.82 | 29.73 | 30.66 | 6,374,237 | -0.87(-2.75%) |
May 06, 2024 | 30.96 | 31.53 | 30.78 | 31.53 | 3,771,829 | +0.70(+2.26%) |
May 03, 2024 | 31.14 | 31.52 | 30.63 | 30.83 | 2,330,026 | -0.01(-0.03%) |
May 02, 2024 | 31.21 | 31.41 | 30.54 | 30.84 | 1,845,538 | -0.22(-0.71%) |
May 01, 2024 | 31.32 | 31.46 | 30.77 | 31.06 | 2,570,441 | -0.36(-1.14%) |
Apr 30, 2024 | 32.13 | 32.27 | 31.32 | 31.42 | 1,966,185 | -0.93(-2.87%) |
Apr 29, 2024 | 32.42 | 32.44 | 32.14 | 32.34 | 1,577,915 | +0.09(+0.28%) |
Apr 26, 2024 | 32.08 | 32.46 | 32.05 | 32.25 | 1,138,433 | +0.02(+0.06%) |
Apr 25, 2024 | 32.37 | 32.51 | 31.96 | 32.23 | 1,157,274 | -0.22(-0.68%) |
Apr 24, 2024 | 32.15 | 32.47 | 31.85 | 32.45 | 1,977,761 | +0.45(+1.40%) |
Apr 23, 2024 | 32.21 | 32.41 | 31.97 | 32.01 | 1,826,194 | -0.15(-0.46%) |
Apr 22, 2024 | 31.96 | 32.31 | 31.80 | 32.15 | 2,703,682 | +0.38(+1.19%) |
Apr 19, 2024 | 31.15 | 31.83 | 31.15 | 31.78 | 3,209,767 | +0.67(+2.15%) |
Apr 18, 2024 | 31.23 | 31.65 | 31.06 | 31.11 | 1,941,311 | +0.04(+0.13%) |
Apr 17, 2024 | 31.20 | 31.32 | 30.91 | 31.07 | 2,140,548 | -0.04(-0.13%) |
Apr 16, 2024 | 31.27 | 31.46 | 31.09 | 31.11 | 1,542,354 | -0.27(-0.86%) |
Apr 15, 2024 | 31.76 | 31.92 | 31.26 | 31.38 | 2,880,941 | -0.12(-0.38%) |
Apr 12, 2024 | 31.71 | 31.87 | 31.33 | 31.50 | 2,229,268 | -0.36(-1.13%) |
Apr 11, 2024 | 31.77 | 32.08 | 31.62 | 31.86 | 1,856,731 | +0.05(+0.16%) |
Apr 10, 2024 | 31.64 | 31.97 | 31.42 | 31.81 | 1,851,345 | -0.31(-0.96%) |
Apr 09, 2024 | 32.40 | 32.43 | 31.71 | 32.11 | 4,258,171 | -0.32(-0.98%) |
Apr 08, 2024 | 32.06 | 32.46 | 31.83 | 32.43 | 3,835,383 | +0.31(+0.96%) |
Apr 05, 2024 | 31.39 | 32.25 | 31.38 | 32.12 | 2,572,858 | +0.66(+2.09%) |
Apr 04, 2024 | 32.23 | 32.71 | 31.38 | 31.47 | 2,720,309 | -0.67(-2.08%) |
Apr 03, 2024 | 31.72 | 32.21 | 31.62 | 32.13 | 2,314,918 | +0.27(+0.84%) |
Apr 02, 2024 | 31.96 | 32.13 | 31.60 | 31.87 | 2,081,309 | -0.31(-0.96%) |