Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.01 | 34.43 | 33.70 | 34.17 | 372,118 | +0.17(+0.50%) |
May 30, 2024 | 34.09 | 34.45 | 33.98 | 34.00 | 209,179 | +0.02(+0.06%) |
May 29, 2024 | 33.90 | 34.05 | 33.59 | 33.98 | 133,545 | -0.14(-0.41%) |
May 28, 2024 | 34.09 | 34.31 | 33.54 | 34.12 | 195,592 | +0.36(+1.07%) |
May 24, 2024 | 33.96 | 33.98 | 33.53 | 33.76 | 150,759 | +0.11(+0.33%) |
May 23, 2024 | 34.05 | 34.11 | 33.42 | 33.65 | 142,602 | -0.50(-1.46%) |
May 22, 2024 | 34.03 | 34.60 | 33.82 | 34.15 | 138,424 | +0.00(+0.00%) |
May 21, 2024 | 34.44 | 34.69 | 34.15 | 34.15 | 228,905 | -0.20(-0.58%) |
May 20, 2024 | 34.96 | 34.96 | 34.32 | 34.35 | 392,647 | -0.50(-1.43%) |
May 17, 2024 | 34.84 | 35.08 | 34.61 | 34.85 | 158,339 | +0.01(+0.03%) |
May 16, 2024 | 35.18 | 35.28 | 34.82 | 34.84 | 167,080 | -0.28(-0.80%) |
May 15, 2024 | 34.58 | 35.21 | 34.42 | 35.12 | 201,080 | +0.52(+1.50%) |
May 14, 2024 | 35.33 | 35.33 | 34.52 | 34.60 | 237,165 | -0.42(-1.20%) |
May 13, 2024 | 35.27 | 35.52 | 34.87 | 35.02 | 300,559 | -0.14(-0.40%) |
May 10, 2024 | 35.20 | 35.56 | 34.60 | 35.16 | 338,184 | -0.41(-1.15%) |
May 09, 2024 | 36.28 | 37.48 | 34.93 | 35.57 | 680,228 | -3.60(-9.19%) |
May 08, 2024 | 38.82 | 39.25 | 38.72 | 39.17 | 225,474 | +0.37(+0.95%) |
May 07, 2024 | 38.33 | 38.97 | 38.33 | 38.80 | 258,662 | +0.48(+1.25%) |
May 06, 2024 | 37.83 | 38.40 | 37.73 | 38.32 | 287,813 | +0.80(+2.13%) |
May 03, 2024 | 37.92 | 37.92 | 37.30 | 37.52 | 225,017 | -0.33(-0.87%) |
May 02, 2024 | 37.90 | 38.18 | 37.48 | 37.85 | 241,465 | +0.12(+0.32%) |
May 01, 2024 | 37.05 | 37.90 | 37.05 | 37.73 | 178,599 | +0.87(+2.36%) |
Apr 30, 2024 | 36.80 | 36.94 | 36.56 | 36.86 | 135,591 | +0.01(+0.03%) |
Apr 29, 2024 | 36.77 | 37.01 | 36.67 | 36.85 | 145,311 | +0.11(+0.30%) |
Apr 26, 2024 | 36.61 | 36.79 | 36.46 | 36.74 | 147,938 | -0.02(-0.05%) |
Apr 25, 2024 | 37.14 | 37.31 | 36.55 | 36.76 | 219,260 | -0.46(-1.24%) |
Apr 24, 2024 | 36.88 | 37.31 | 36.80 | 37.22 | 227,016 | +0.40(+1.09%) |
Apr 23, 2024 | 36.50 | 36.99 | 36.50 | 36.82 | 225,389 | +0.39(+1.07%) |
Apr 22, 2024 | 36.41 | 36.61 | 36.36 | 36.43 | 192,963 | +0.07(+0.19%) |
Apr 19, 2024 | 35.50 | 36.41 | 35.50 | 36.36 | 255,394 | +0.96(+2.71%) |
Apr 18, 2024 | 34.66 | 35.47 | 34.66 | 35.40 | 249,478 | +0.92(+2.67%) |
Apr 17, 2024 | 34.60 | 34.77 | 34.34 | 34.48 | 328,300 | -0.04(-0.12%) |
Apr 16, 2024 | 33.95 | 34.55 | 33.89 | 34.52 | 216,677 | +0.41(+1.20%) |
Apr 15, 2024 | 34.40 | 34.58 | 33.85 | 34.11 | 163,907 | -0.04(-0.12%) |
Apr 12, 2024 | 34.21 | 34.67 | 34.14 | 34.15 | 245,152 | -0.13(-0.38%) |
Apr 11, 2024 | 35.14 | 35.14 | 34.25 | 34.28 | 128,037 | -0.93(-2.64%) |
Apr 10, 2024 | 34.95 | 35.23 | 34.77 | 35.21 | 259,336 | -0.07(-0.20%) |
Apr 09, 2024 | 35.81 | 35.85 | 35.26 | 35.28 | 179,825 | -0.40(-1.12%) |
Apr 08, 2024 | 35.79 | 35.98 | 35.67 | 35.68 | 116,832 | -0.16(-0.45%) |
Apr 05, 2024 | 35.73 | 36.10 | 35.65 | 35.84 | 130,608 | -0.31(-0.86%) |
Apr 04, 2024 | 36.90 | 37.10 | 36.15 | 36.15 | 169,854 | -0.40(-1.09%) |
Apr 03, 2024 | 36.50 | 36.76 | 36.31 | 36.55 | 203,568 | -0.07(-0.19%) |
Apr 02, 2024 | 36.52 | 36.63 | 36.17 | 36.62 | 216,442 | +0.05(+0.14%) |