Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.72 | 33.91 | 33.20 | 33.70 | 54,240 | +0.33(+0.99%) |
May 30, 2024 | 33.27 | 33.54 | 33.15 | 33.37 | 22,499 | +0.51(+1.55%) |
May 29, 2024 | 32.73 | 33.20 | 31.75 | 32.86 | 30,019 | -0.61(-1.82%) |
May 28, 2024 | 34.07 | 34.07 | 33.38 | 33.47 | 22,538 | -0.38(-1.12%) |
May 24, 2024 | 33.48 | 33.87 | 33.41 | 33.85 | 21,460 | +0.51(+1.53%) |
May 23, 2024 | 34.18 | 34.38 | 33.21 | 33.34 | 33,412 | -0.80(-2.34%) |
May 22, 2024 | 34.25 | 34.46 | 33.95 | 34.14 | 43,239 | -0.19(-0.55%) |
May 21, 2024 | 33.93 | 34.56 | 33.93 | 34.33 | 18,149 | +0.25(+0.73%) |
May 20, 2024 | 34.99 | 34.99 | 34.08 | 34.08 | 32,192 | -0.86(-2.46%) |
May 17, 2024 | 34.50 | 34.98 | 34.46 | 34.94 | 58,425 | +0.61(+1.78%) |
May 16, 2024 | 34.32 | 34.50 | 34.20 | 34.33 | 46,834 | +0.01(+0.03%) |
May 15, 2024 | 34.33 | 34.50 | 34.13 | 34.32 | 22,809 | +0.19(+0.56%) |
May 14, 2024 | 34.50 | 34.50 | 34.10 | 34.13 | 23,523 | -0.09(-0.26%) |
May 13, 2024 | 34.50 | 34.62 | 34.16 | 34.22 | 45,108 | -0.16(-0.47%) |
May 10, 2024 | 34.35 | 34.48 | 33.99 | 34.38 | 37,730 | -0.10(-0.29%) |
May 09, 2024 | 34.24 | 34.50 | 34.15 | 34.48 | 28,709 | +0.22(+0.64%) |
May 08, 2024 | 34.09 | 34.33 | 33.99 | 34.26 | 18,965 | +0.14(+0.41%) |
May 07, 2024 | 34.50 | 34.50 | 34.08 | 34.12 | 30,223 | -0.19(-0.55%) |
May 06, 2024 | 34.28 | 34.50 | 34.28 | 34.31 | 27,133 | +0.27(+0.79%) |
May 03, 2024 | 34.44 | 34.50 | 34.04 | 34.04 | 29,695 | -0.10(-0.29%) |
May 02, 2024 | 33.71 | 34.25 | 33.59 | 34.14 | 35,213 | +0.65(+1.94%) |
May 01, 2024 | 33.54 | 34.19 | 33.30 | 33.49 | 43,033 | +0.18(+0.54%) |
Apr 30, 2024 | 33.04 | 33.45 | 32.89 | 33.31 | 40,411 | +0.05(+0.15%) |
Apr 29, 2024 | 33.31 | 33.43 | 32.94 | 33.26 | 26,693 | -0.05(-0.15%) |
Apr 26, 2024 | 33.51 | 33.75 | 33.15 | 33.31 | 30,238 | -0.33(-0.98%) |
Apr 25, 2024 | 33.71 | 33.89 | 33.27 | 33.64 | 52,595 | -0.32(-0.94%) |
Apr 24, 2024 | 33.77 | 34.08 | 33.70 | 33.96 | 41,942 | -0.33(-0.96%) |
Apr 23, 2024 | 33.00 | 34.32 | 33.00 | 34.29 | 64,004 | +1.38(+4.19%) |
Apr 22, 2024 | 32.50 | 32.95 | 32.33 | 32.91 | 64,156 | +0.49(+1.51%) |
Apr 19, 2024 | 30.98 | 32.44 | 30.98 | 32.42 | 47,462 | +1.29(+4.14%) |
Apr 18, 2024 | 31.48 | 31.51 | 31.07 | 31.13 | 57,016 | -0.67(-2.11%) |
Apr 17, 2024 | 33.15 | 33.43 | 31.51 | 31.80 | 84,903 | -0.04(-0.13%) |
Apr 16, 2024 | 31.73 | 31.96 | 31.62 | 31.84 | 27,308 | -0.21(-0.66%) |
Apr 15, 2024 | 32.19 | 32.52 | 31.67 | 32.05 | 36,520 | -0.20(-0.62%) |
Apr 12, 2024 | 32.37 | 32.57 | 32.16 | 32.25 | 64,416 | -0.45(-1.38%) |
Apr 11, 2024 | 33.11 | 33.19 | 32.59 | 32.70 | 66,278 | -0.19(-0.58%) |
Apr 10, 2024 | 33.10 | 33.17 | 32.45 | 32.89 | 88,016 | -1.21(-3.55%) |
Apr 09, 2024 | 34.20 | 34.30 | 33.96 | 34.10 | 31,975 | +0.05(+0.15%) |
Apr 08, 2024 | 33.56 | 34.16 | 33.56 | 34.05 | 44,649 | +0.54(+1.61%) |
Apr 05, 2024 | 33.06 | 33.59 | 30.44 | 33.51 | 59,720 | +0.51(+1.55%) |
Apr 04, 2024 | 33.28 | 33.54 | 32.90 | 33.00 | 73,006 | +0.04(+0.12%) |
Apr 03, 2024 | 32.80 | 33.60 | 32.80 | 32.96 | 80,252 | +0.08(+0.24%) |
Apr 02, 2024 | 33.19 | 33.51 | 32.86 | 32.88 | 53,665 | -0.76(-2.26%) |