Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.02 | 34.58 | 33.94 | 34.45 | 388,714 | +1.20(+3.60%) |
May 30, 2024 | 33.30 | 33.91 | 33.14 | 33.25 | 568,480 | -0.01(-0.03%) |
May 29, 2024 | 33.87 | 34.02 | 33.07 | 33.26 | 555,321 | -1.10(-3.20%) |
May 28, 2024 | 34.76 | 35.00 | 34.08 | 34.36 | 377,364 | -0.18(-0.53%) |
May 24, 2024 | 34.26 | 34.63 | 33.78 | 34.55 | 460,632 | +0.52(+1.54%) |
May 23, 2024 | 34.79 | 34.84 | 33.71 | 34.02 | 1,684,327 | -0.74(-2.13%) |
May 22, 2024 | 34.22 | 34.83 | 34.09 | 34.76 | 680,165 | +0.29(+0.85%) |
May 21, 2024 | 34.23 | 34.47 | 34.05 | 34.47 | 808,135 | +0.10(+0.28%) |
May 20, 2024 | 34.49 | 34.95 | 34.36 | 34.37 | 424,131 | -0.20(-0.59%) |
May 17, 2024 | 34.04 | 34.62 | 33.67 | 34.57 | 510,554 | +0.62(+1.83%) |
May 16, 2024 | 33.63 | 33.97 | 33.52 | 33.95 | 516,263 | +0.35(+1.04%) |
May 15, 2024 | 33.45 | 34.10 | 33.06 | 33.60 | 720,265 | +0.57(+1.74%) |
May 14, 2024 | 34.07 | 34.07 | 32.93 | 33.03 | 401,533 | -0.37(-1.11%) |
May 13, 2024 | 34.03 | 34.08 | 33.29 | 33.40 | 409,932 | -0.36(-1.07%) |
May 10, 2024 | 34.01 | 34.41 | 33.37 | 33.76 | 377,188 | -0.23(-0.69%) |
May 09, 2024 | 33.25 | 34.06 | 33.14 | 33.99 | 490,771 | +0.78(+2.34%) |
May 08, 2024 | 32.77 | 33.51 | 32.58 | 33.21 | 586,218 | +0.23(+0.71%) |
May 07, 2024 | 32.95 | 33.22 | 32.65 | 32.98 | 712,993 | +0.12(+0.35%) |
May 06, 2024 | 32.82 | 33.18 | 32.57 | 32.86 | 559,272 | +0.44(+1.35%) |
May 03, 2024 | 32.25 | 32.68 | 32.08 | 32.43 | 636,211 | +0.80(+2.52%) |
May 02, 2024 | 30.72 | 31.74 | 30.40 | 31.63 | 698,292 | +1.27(+4.19%) |
May 01, 2024 | 29.94 | 30.99 | 28.48 | 30.36 | 1,396,357 | +0.74(+2.49%) |
Apr 30, 2024 | 29.96 | 30.17 | 29.56 | 29.62 | 789,813 | -0.67(-2.21%) |
Apr 29, 2024 | 30.59 | 30.75 | 30.07 | 30.29 | 447,146 | -0.14(-0.45%) |
Apr 26, 2024 | 30.81 | 30.88 | 30.28 | 30.42 | 340,680 | -0.32(-1.04%) |
Apr 25, 2024 | 30.62 | 30.80 | 30.12 | 30.74 | 572,809 | -0.15(-0.47%) |
Apr 24, 2024 | 30.72 | 30.94 | 30.33 | 30.89 | 472,092 | +0.10(+0.32%) |
Apr 23, 2024 | 30.42 | 31.16 | 30.42 | 30.79 | 552,490 | +0.37(+1.21%) |
Apr 22, 2024 | 30.02 | 30.92 | 29.88 | 30.42 | 569,297 | +0.42(+1.39%) |
Apr 19, 2024 | 28.96 | 30.10 | 28.96 | 30.01 | 773,756 | +0.93(+3.21%) |
Apr 18, 2024 | 28.89 | 29.26 | 28.61 | 29.07 | 822,034 | +0.24(+0.84%) |
Apr 17, 2024 | 28.30 | 29.22 | 28.11 | 28.83 | 1,168,108 | +0.74(+2.63%) |
Apr 16, 2024 | 28.32 | 28.42 | 27.68 | 28.09 | 1,384,235 | -0.46(-1.60%) |
Apr 15, 2024 | 29.19 | 29.45 | 28.28 | 28.55 | 1,267,202 | -0.67(-2.30%) |
Apr 12, 2024 | 29.85 | 30.08 | 29.04 | 29.22 | 894,889 | -0.88(-2.94%) |
Apr 11, 2024 | 30.89 | 31.03 | 30.08 | 30.10 | 1,633,082 | -0.72(-2.33%) |
Apr 10, 2024 | 31.79 | 32.07 | 30.58 | 30.82 | 979,823 | -1.79(-5.48%) |
Apr 09, 2024 | 32.79 | 33.06 | 32.44 | 32.61 | 391,923 | +0.14(+0.42%) |
Apr 08, 2024 | 32.89 | 32.98 | 32.20 | 32.48 | 574,536 | -0.25(-0.77%) |
Apr 05, 2024 | 31.88 | 32.78 | 31.73 | 32.73 | 604,197 | +0.63(+1.97%) |
Apr 04, 2024 | 33.01 | 33.10 | 32.09 | 32.10 | 529,809 | -0.46(-1.40%) |
Apr 03, 2024 | 33.51 | 33.91 | 32.37 | 32.55 | 1,004,444 | -1.27(-3.76%) |
Apr 02, 2024 | 34.22 | 34.31 | 33.22 | 33.83 | 704,490 | -0.83(-2.38%) |
Apr 01, 2024 | 35.04 | 35.07 | 34.29 | 34.65 | 343,071 | -0.38(-1.08%) |
Mar 28, 2024 | 34.21 | 34.95 | 34.94 | 35.03 | 926,589 | +0.83(+2.42%) |
Mar 27, 2024 | 33.57 | 34.36 | 33.44 | 34.21 | 396,078 | +0.93(+2.80%) |
Mar 26, 2024 | 33.46 | 33.92 | 33.10 | 33.27 | 341,593 | +0.09(+0.26%) |
Mar 25, 2024 | 33.34 | 33.44 | 32.99 | 33.18 | 346,264 | -0.05(-0.15%) |
Mar 22, 2024 | 33.63 | 33.72 | 32.98 | 33.23 | 413,073 | -0.26(-0.78%) |
Mar 21, 2024 | 33.59 | 34.02 | 33.17 | 33.50 | 502,019 | +0.04(+0.12%) |
Mar 20, 2024 | 32.48 | 33.69 | 32.48 | 33.46 | 708,052 | +0.74(+2.26%) |
Mar 19, 2024 | 32.23 | 33.12 | 32.00 | 32.72 | 377,249 | +0.35(+1.08%) |
Mar 18, 2024 | 32.83 | 32.85 | 32.32 | 32.37 | 421,930 | -0.57(-1.74%) |
Mar 15, 2024 | 32.14 | 33.28 | 32.06 | 32.94 | 1,053,473 | +0.78(+2.42%) |
Mar 14, 2024 | 33.05 | 33.22 | 31.92 | 32.16 | 1,052,623 | -1.02(-3.08%) |
Mar 13, 2024 | 33.20 | 33.73 | 33.05 | 33.18 | 476,642 | +0.00(+0.00%) |
Mar 12, 2024 | 33.53 | 34.02 | 33.08 | 33.18 | 370,779 | -0.52(-1.53%) |
Mar 11, 2024 | 34.14 | 34.43 | 33.15 | 33.70 | 441,859 | -0.57(-1.67%) |
Mar 08, 2024 | 33.78 | 34.72 | 33.77 | 34.27 | 456,117 | +0.52(+1.56%) |
Mar 07, 2024 | 34.12 | 34.23 | 33.37 | 33.75 | 491,109 | +0.12(+0.35%) |
Mar 06, 2024 | 33.92 | 34.02 | 32.94 | 33.63 | 394,528 | +0.31(+0.93%) |
Mar 05, 2024 | 33.22 | 33.36 | 32.73 | 33.32 | 529,055 | +0.38(+1.15%) |
Mar 04, 2024 | 32.83 | 33.34 | 32.27 | 32.94 | 335,337 | +0.08(+0.24%) |