Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.85 | 31.94 | 31.71 | 31.91 | 255,136 | -0.31(-0.97%) |
May 30, 2024 | 32.13 | 32.30 | 32.13 | 32.22 | 45,481 | -0.14(-0.43%) |
May 29, 2024 | 32.37 | 32.40 | 32.30 | 32.36 | 68,274 | -0.43(-1.30%) |
May 28, 2024 | 32.89 | 32.98 | 32.72 | 32.79 | 57,701 | +0.01(+0.02%) |
May 24, 2024 | 32.77 | 32.87 | 32.77 | 32.78 | 42,977 | +0.07(+0.21%) |
May 23, 2024 | 33.17 | 33.17 | 32.68 | 32.71 | 91,349 | -0.33(-1.00%) |
May 22, 2024 | 33.16 | 33.18 | 32.97 | 33.04 | 54,338 | -0.05(-0.15%) |
May 21, 2024 | 33.12 | 33.15 | 33.03 | 33.09 | 45,723 | -0.14(-0.43%) |
May 20, 2024 | 33.13 | 33.29 | 33.13 | 33.23 | 56,945 | -0.09(-0.26%) |
May 17, 2024 | 33.21 | 33.36 | 33.20 | 33.32 | 36,270 | +0.17(+0.50%) |
May 16, 2024 | 33.08 | 33.25 | 33.08 | 33.15 | 43,677 | +0.06(+0.18%) |
May 15, 2024 | 33.00 | 33.12 | 32.86 | 33.09 | 65,716 | +0.28(+0.84%) |
May 14, 2024 | 32.64 | 32.84 | 32.64 | 32.81 | 288,218 | +0.18(+0.57%) |
May 13, 2024 | 32.42 | 32.70 | 32.42 | 32.63 | 41,813 | +0.24(+0.75%) |
May 10, 2024 | 32.50 | 32.53 | 32.34 | 32.39 | 37,001 | +0.08(+0.24%) |
May 09, 2024 | 32.18 | 32.31 | 32.14 | 32.31 | 147,604 | +0.12(+0.36%) |
May 08, 2024 | 32.02 | 32.21 | 32.02 | 32.20 | 79,698 | -0.01(-0.02%) |
May 07, 2024 | 32.30 | 32.30 | 32.17 | 32.20 | 44,681 | -0.14(-0.44%) |
May 06, 2024 | 32.31 | 32.41 | 32.30 | 32.34 | 49,187 | +0.03(+0.10%) |
May 03, 2024 | 32.31 | 32.35 | 32.16 | 32.31 | 59,138 | +0.27(+0.84%) |
May 02, 2024 | 31.73 | 32.14 | 31.64 | 32.04 | 57,231 | +0.72(+2.30%) |
May 01, 2024 | 31.33 | 31.65 | 31.32 | 31.32 | 87,370 | +0.00(+0.00%) |
Apr 30, 2024 | 31.49 | 31.56 | 31.32 | 31.32 | 93,882 | -0.41(-1.28%) |
Apr 29, 2024 | 31.55 | 31.73 | 31.54 | 31.73 | 79,677 | +0.30(+0.97%) |
Apr 26, 2024 | 31.27 | 31.46 | 31.27 | 31.42 | 67,049 | +0.33(+1.06%) |
Apr 25, 2024 | 30.76 | 31.14 | 30.76 | 31.09 | 60,547 | +0.10(+0.32%) |
Apr 24, 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 69,252 | +0.06(+0.19%) |
Apr 23, 2024 | 30.72 | 31.05 | 30.72 | 30.93 | 556,599 | +0.15(+0.49%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.49 | 30.78 | 53,627 | +0.33(+1.08%) |
Apr 19, 2024 | 30.44 | 30.52 | 30.39 | 30.45 | 48,229 | -0.15(-0.49%) |
Apr 18, 2024 | 30.61 | 30.76 | 30.55 | 30.60 | 152,770 | +0.10(+0.33%) |
Apr 17, 2024 | 30.59 | 30.62 | 30.39 | 30.50 | 85,868 | +0.09(+0.28%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.36 | 30.41 | 168,593 | -0.42(-1.35%) |
Apr 15, 2024 | 31.15 | 31.15 | 30.78 | 30.83 | 75,304 | -0.11(-0.36%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.91 | 30.94 | 82,429 | -0.68(-2.15%) |
Apr 11, 2024 | 31.65 | 31.65 | 31.46 | 31.62 | 260,232 | +0.21(+0.67%) |
Apr 10, 2024 | 31.46 | 31.54 | 31.33 | 31.41 | 72,153 | -0.45(-1.40%) |
Apr 09, 2024 | 31.87 | 31.90 | 31.73 | 31.86 | 78,607 | +0.20(+0.62%) |
Apr 08, 2024 | 31.64 | 31.76 | 31.64 | 31.66 | 200,813 | +0.15(+0.48%) |
Apr 05, 2024 | 31.42 | 31.59 | 31.40 | 31.51 | 109,644 | +0.03(+0.10%) |
Apr 04, 2024 | 31.78 | 31.90 | 31.45 | 31.48 | 74,942 | -0.12(-0.38%) |
Apr 03, 2024 | 31.48 | 31.65 | 31.42 | 31.60 | 79,055 | +0.04(+0.13%) |
Apr 02, 2024 | 31.55 | 31.59 | 31.50 | 31.56 | 87,430 | +0.10(+0.32%) |
Apr 01, 2024 | 31.39 | 31.62 | 31.37 | 31.46 | 215,460 | +0.12(+0.38%) |
Mar 28, 2024 | 31.25 | 31.35 | 31.35 | 31.34 | 185,475 | +0.08(+0.26%) |
Mar 27, 2024 | 31.17 | 31.27 | 31.17 | 31.26 | 104,255 | +0.02(+0.06%) |
Mar 26, 2024 | 31.36 | 31.36 | 31.24 | 31.24 | 57,022 | -0.02(-0.06%) |
Mar 25, 2024 | 31.21 | 31.31 | 31.21 | 31.26 | 63,384 | +0.01(+0.03%) |
Mar 22, 2024 | 31.30 | 31.34 | 31.22 | 31.25 | 57,743 | -0.22(-0.70%) |
Mar 21, 2024 | 31.66 | 31.66 | 31.47 | 31.47 | 58,620 | +0.03(+0.10%) |
Mar 20, 2024 | 31.13 | 31.44 | 31.10 | 31.44 | 91,506 | +0.38(+1.22%) |
Mar 19, 2024 | 31.00 | 31.10 | 30.92 | 31.06 | 107,610 | -0.19(-0.61%) |
Mar 18, 2024 | 31.35 | 31.36 | 31.21 | 31.25 | 59,135 | +0.05(+0.16%) |
Mar 15, 2024 | 31.24 | 31.28 | 31.16 | 31.20 | 62,446 | -0.19(-0.60%) |
Mar 14, 2024 | 31.64 | 31.64 | 31.33 | 31.39 | 70,837 | -0.10(-0.33%) |
Mar 13, 2024 | 31.55 | 31.55 | 31.45 | 31.49 | 86,281 | -0.12(-0.38%) |
Mar 12, 2024 | 31.55 | 31.64 | 31.43 | 31.61 | 84,891 | +0.25(+0.80%) |
Mar 11, 2024 | 31.41 | 31.48 | 31.35 | 31.36 | 75,222 | +0.04(+0.13%) |
Mar 08, 2024 | 31.48 | 31.53 | 31.29 | 31.32 | 106,807 | -0.06(-0.19%) |
Mar 07, 2024 | 31.17 | 31.38 | 31.17 | 31.38 | 77,421 | +0.17(+0.54%) |
Mar 06, 2024 | 31.14 | 31.28 | 31.13 | 31.21 | 180,014 | +0.41(+1.33%) |
Mar 05, 2024 | 30.91 | 30.95 | 30.75 | 30.80 | 176,976 | -0.22(-0.70%) |
Mar 04, 2024 | 31.13 | 31.13 | 30.99 | 31.02 | 99,630 | -0.03(-0.10%) |