Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.77 | 32.87 | 32.69 | 32.87 | 2,229 | +0.32(+0.99%) |
May 30, 2024 | 32.61 | 32.61 | 32.49 | 32.55 | 3,440 | +0.38(+1.17%) |
May 29, 2024 | 32.22 | 32.22 | 32.17 | 32.17 | 3,390 | -0.42(-1.29%) |
May 28, 2024 | 32.81 | 32.81 | 32.56 | 32.59 | 3,832 | -0.16(-0.49%) |
May 24, 2024 | 32.69 | 32.80 | 32.69 | 32.75 | 2,274 | +0.20(+0.60%) |
May 23, 2024 | 32.96 | 32.96 | 32.47 | 32.56 | 5,630 | -0.07(-0.22%) |
May 22, 2024 | 32.68 | 32.74 | 32.55 | 32.63 | 5,139 | -0.26(-0.79%) |
May 21, 2024 | 32.78 | 32.89 | 32.78 | 32.89 | 5,589 | -0.00(-0.01%) |
May 20, 2024 | 32.93 | 32.95 | 32.89 | 32.90 | 8,476 | +0.02(+0.06%) |
May 17, 2024 | 32.81 | 32.88 | 32.81 | 32.88 | 2,900 | +0.03(+0.09%) |
May 16, 2024 | 32.94 | 32.94 | 32.85 | 32.85 | 6,966 | -0.09(-0.27%) |
May 15, 2024 | 32.80 | 32.97 | 32.80 | 32.94 | 5,488 | +0.27(+0.82%) |
May 14, 2024 | 32.57 | 32.72 | 32.53 | 32.67 | 13,261 | +0.27(+0.82%) |
May 13, 2024 | 32.49 | 32.49 | 32.40 | 32.40 | 10,149 | -0.06(-0.18%) |
May 10, 2024 | 32.42 | 32.47 | 32.42 | 32.46 | 1,870 | +0.11(+0.35%) |
May 09, 2024 | 32.19 | 32.37 | 32.19 | 32.35 | 3,352 | +0.26(+0.81%) |
May 08, 2024 | 31.99 | 32.09 | 31.99 | 32.09 | 5,627 | +0.18(+0.57%) |
May 07, 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 456 | +0.19(+0.60%) |
May 06, 2024 | 31.66 | 31.72 | 31.65 | 31.72 | 2,886 | +0.14(+0.45%) |
May 03, 2024 | 31.62 | 31.62 | 31.54 | 31.57 | 2,123 | +0.34(+1.10%) |
May 02, 2024 | 31.19 | 31.28 | 31.08 | 31.23 | 3,376 | +0.27(+0.86%) |
May 01, 2024 | 30.96 | 30.96 | 30.90 | 30.96 | 2,808 | -0.07(-0.22%) |
Apr 30, 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 5,333 | -0.38(-1.20%) |
Apr 29, 2024 | 31.35 | 31.44 | 31.35 | 31.41 | 2,454 | +0.04(+0.11%) |
Apr 26, 2024 | 31.28 | 31.41 | 31.28 | 31.37 | 1,265 | +0.24(+0.76%) |
Apr 25, 2024 | 30.83 | 31.16 | 30.83 | 31.14 | 3,029 | -0.05(-0.17%) |
Apr 24, 2024 | 31.34 | 31.34 | 31.10 | 31.19 | 7,036 | -0.09(-0.28%) |
Apr 23, 2024 | 31.14 | 31.30 | 31.09 | 31.28 | 4,040 | +0.31(+1.00%) |
Apr 22, 2024 | 30.84 | 31.09 | 30.82 | 30.97 | 13,056 | +0.36(+1.18%) |
Apr 19, 2024 | 30.64 | 30.69 | 30.51 | 30.61 | 10,060 | +0.15(+0.49%) |
Apr 18, 2024 | 30.52 | 30.61 | 30.43 | 30.46 | 7,925 | -0.10(-0.31%) |
Apr 17, 2024 | 30.80 | 30.80 | 30.50 | 30.55 | 7,328 | +0.07(+0.24%) |
Apr 16, 2024 | 30.51 | 30.51 | 30.35 | 30.48 | 9,144 | -0.16(-0.53%) |
Apr 15, 2024 | 31.03 | 31.03 | 30.64 | 30.64 | 9,067 | -0.02(-0.06%) |
Apr 12, 2024 | 30.96 | 30.96 | 30.64 | 30.66 | 7,328 | -0.54(-1.72%) |
Apr 11, 2024 | 31.13 | 31.30 | 31.02 | 31.20 | 159,814 | +0.00(+0.01%) |
Apr 10, 2024 | 31.13 | 31.29 | 31.05 | 31.20 | 13,054 | -0.42(-1.32%) |
Apr 09, 2024 | 31.70 | 31.72 | 31.52 | 31.61 | 13,153 | -0.06(-0.19%) |
Apr 08, 2024 | 31.68 | 31.71 | 31.66 | 31.67 | 7,254 | +0.08(+0.24%) |
Apr 05, 2024 | 31.50 | 31.66 | 31.45 | 31.60 | 23,275 | -0.01(-0.02%) |
Apr 04, 2024 | 32.15 | 32.15 | 31.60 | 31.60 | 8,715 | -0.29(-0.90%) |
Apr 03, 2024 | 31.67 | 31.94 | 31.67 | 31.89 | 8,494 | +0.15(+0.46%) |
Apr 02, 2024 | 31.78 | 31.78 | 31.67 | 31.74 | 3,942 | -0.42(-1.29%) |
Apr 01, 2024 | 32.24 | 32.27 | 32.12 | 32.16 | 5,055 | -0.06(-0.19%) |
Mar 28, 2024 | 32.19 | 32.25 | 32.19 | 32.22 | 2,519 | -0.08(-0.25%) |
Mar 27, 2024 | 32.08 | 32.30 | 32.06 | 32.30 | 11,699 | +0.32(+0.99%) |
Mar 26, 2024 | 32.00 | 32.07 | 31.98 | 31.98 | 11,144 | +0.08(+0.25%) |
Mar 25, 2024 | 31.91 | 32.04 | 31.90 | 31.90 | 6,650 | -0.02(-0.07%) |
Mar 22, 2024 | 31.93 | 31.98 | 31.89 | 31.93 | 10,486 | -0.09(-0.29%) |
Mar 21, 2024 | 32.06 | 32.06 | 32.02 | 32.02 | 5,457 | -0.16(-0.49%) |
Mar 20, 2024 | 31.78 | 32.18 | 31.78 | 32.18 | 2,575 | +0.40(+1.26%) |
Mar 19, 2024 | 31.83 | 31.83 | 31.77 | 31.78 | 4,346 | -0.02(-0.05%) |
Mar 18, 2024 | 31.97 | 31.97 | 31.79 | 31.79 | 2,332 | -0.23(-0.71%) |
Mar 15, 2024 | 32.14 | 32.14 | 31.95 | 32.02 | 1,083 | -0.10(-0.31%) |
Mar 14, 2024 | 32.37 | 32.37 | 32.05 | 32.12 | 1,496 | -0.23(-0.72%) |
Mar 13, 2024 | 32.38 | 32.43 | 32.33 | 32.35 | 5,162 | +0.12(+0.37%) |
Mar 12, 2024 | 32.08 | 32.23 | 32.04 | 32.23 | 3,146 | +0.21(+0.66%) |
Mar 11, 2024 | 31.99 | 32.02 | 31.91 | 32.02 | 5,617 | +0.04(+0.11%) |
Mar 08, 2024 | 32.19 | 32.19 | 31.95 | 31.98 | 3,807 | -0.12(-0.37%) |
Mar 07, 2024 | 31.96 | 32.16 | 31.96 | 32.10 | 5,124 | +0.36(+1.14%) |
Mar 06, 2024 | 31.63 | 31.75 | 31.59 | 31.74 | 27,274 | +0.30(+0.94%) |
Mar 05, 2024 | 31.51 | 31.51 | 31.39 | 31.44 | 635 | -0.15(-0.48%) |
Mar 04, 2024 | 31.53 | 31.64 | 31.52 | 31.60 | 6,975 | -0.07(-0.22%) |