Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.16 | 31.16 | 30.97 | 31.12 | 6,400 | +0.12(+0.39%) |
May 30, 2024 | 30.86 | 31.00 | 30.86 | 31.00 | 3,086 | +0.21(+0.68%) |
May 29, 2024 | 30.82 | 30.82 | 30.78 | 30.79 | 1,800 | -0.29(-0.93%) |
May 28, 2024 | 31.24 | 31.24 | 31.08 | 31.08 | 835 | -0.15(-0.48%) |
May 27, 2024 | 31.13 | 31.24 | 31.13 | 31.23 | 1,601 | +0.09(+0.29%) |
May 24, 2024 | 31.11 | 31.16 | 31.11 | 31.14 | 920 | +0.06(+0.19%) |
May 23, 2024 | 31.34 | 31.34 | 31.08 | 31.08 | 674 | -0.03(-0.10%) |
May 22, 2024 | 31.17 | 31.17 | 31.06 | 31.11 | 2,832 | -0.14(-0.45%) |
May 21, 2024 | 31.23 | 31.25 | 31.23 | 31.25 | 544 | +0.03(+0.10%) |
May 17, 2024 | 31.22 | 0 | +0.08(+0.26%) | |||
May 16, 2024 | 31.16 | 31.16 | 31.14 | 31.14 | 934 | -0.14(-0.45%) |
May 15, 2024 | 31.25 | 31.28 | 31.22 | 31.28 | 4,940 | +0.24(+0.77%) |
May 14, 2024 | 30.89 | 31.04 | 30.89 | 31.04 | 2,405 | +0.21(+0.68%) |
May 13, 2024 | 30.92 | 30.92 | 30.83 | 30.83 | 1,088 | +0.00(+0.00%) |
May 10, 2024 | 30.80 | 30.86 | 30.80 | 30.83 | 4,467 | +0.09(+0.29%) |
May 09, 2024 | 30.65 | 30.75 | 30.65 | 30.74 | 7,206 | +0.15(+0.49%) |
May 08, 2024 | 30.54 | 30.59 | 30.54 | 30.59 | 998 | +0.20(+0.66%) |
May 07, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 2,013 | +0.24(+0.80%) |
May 06, 2024 | 29.99 | 30.15 | 29.99 | 30.15 | 1,764 | +0.19(+0.63%) |
May 03, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 100 | +0.32(+1.08%) |
May 02, 2024 | 29.61 | 29.64 | 29.61 | 29.64 | 1,188 | +0.07(+0.24%) |
May 01, 2024 | 29.56 | 29.74 | 29.56 | 29.57 | 1,255 | -0.02(-0.07%) |
Apr 30, 2024 | 29.83 | 29.89 | 29.59 | 29.59 | 2,110 | -0.23(-0.77%) |
Apr 29, 2024 | 29.82 | 29.82 | 29.77 | 29.82 | 703 | +0.06(+0.20%) |
Apr 26, 2024 | 29.69 | 29.79 | 29.68 | 29.76 | 1,852 | +0.26(+0.88%) |
Apr 25, 2024 | 29.45 | 29.51 | 29.35 | 29.50 | 2,638 | -0.16(-0.54%) |
Apr 24, 2024 | 29.80 | 29.80 | 29.57 | 29.66 | 1,935 | +0.26(+0.88%) |
Apr 22, 2024 | 29.40 | 79 | +0.29(+1.00%) | |||
Apr 19, 2024 | 29.08 | 29.19 | 29.07 | 29.11 | 1,411 | -0.08(-0.27%) |
Apr 17, 2024 | 29.19 | 8 | -0.04(-0.14%) | |||
Apr 16, 2024 | 29.13 | 29.29 | 29.11 | 29.23 | 6,195 | -0.14(-0.48%) |
Apr 15, 2024 | 29.64 | 29.72 | 29.33 | 29.37 | 4,331 | -0.06(-0.20%) |
Apr 12, 2024 | 29.44 | 29.44 | 29.38 | 29.43 | 1,001 | -0.26(-0.88%) |
Apr 11, 2024 | 29.50 | 29.72 | 29.50 | 29.69 | 930 | +0.02(+0.07%) |
Apr 10, 2024 | 29.50 | 29.67 | 29.50 | 29.67 | 553 | -0.19(-0.64%) |
Apr 08, 2024 | 29.86 | 0 | +0.16(+0.54%) | |||
Apr 05, 2024 | 29.66 | 29.71 | 29.66 | 29.70 | 3,134 | -0.08(-0.27%) |
Apr 04, 2024 | 29.80 | 29.80 | 29.78 | 29.78 | 446 | +0.03(+0.10%) |
Apr 03, 2024 | 29.62 | 29.75 | 29.62 | 29.75 | 502 | +0.15(+0.51%) |
Apr 02, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 345 | -0.30(-1.00%) |
Apr 01, 2024 | 30.00 | 30.03 | 29.85 | 29.90 | 12,540 | -0.05(-0.17%) |
Mar 28, 2024 | 29.95 | 0 | -0.03(-0.10%) | |||
Mar 27, 2024 | 29.97 | 30.01 | 29.97 | 29.98 | 461 | +0.05(+0.17%) |
Mar 26, 2024 | 29.95 | 29.95 | 29.93 | 29.93 | 902 | +0.10(+0.34%) |
Mar 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 143 | +0.01(+0.03%) |
Mar 22, 2024 | 29.74 | 29.84 | 29.74 | 29.82 | 2,536 | +0.04(+0.13%) |
Mar 21, 2024 | 29.80 | 29.80 | 29.70 | 29.78 | 1,287 | +0.03(+0.10%) |
Mar 20, 2024 | 29.55 | 29.75 | 29.55 | 29.75 | 6,201 | +0.24(+0.81%) |
Mar 19, 2024 | 29.54 | 29.58 | 29.51 | 29.51 | 2,174 | -0.04(-0.14%) |
Mar 18, 2024 | 29.56 | 29.56 | 29.55 | 29.55 | 399 | -0.02(-0.07%) |
Mar 15, 2024 | 29.72 | 29.73 | 29.57 | 29.57 | 1,530 | -0.05(-0.17%) |
Mar 14, 2024 | 29.61 | 29.62 | 29.56 | 29.62 | 395 | -0.07(-0.24%) |
Mar 13, 2024 | 29.74 | 29.74 | 29.69 | 29.69 | 485 | -0.04(-0.13%) |
Mar 12, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 201 | +0.34(+1.16%) |
Mar 11, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 1,007 | -0.13(-0.44%) |
Mar 08, 2024 | 29.58 | 29.58 | 29.49 | 29.52 | 3,318 | +0.03(+0.10%) |
Mar 07, 2024 | 29.46 | 29.51 | 29.46 | 29.49 | 602 | +0.36(+1.24%) |
Mar 06, 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 1,812 | +0.14(+0.48%) |
Mar 05, 2024 | 29.04 | 29.04 | 28.95 | 28.99 | 1,544 | -0.13(-0.45%) |
Mar 04, 2024 | 29.07 | 29.15 | 29.01 | 29.12 | 2,971 | +0.06(+0.21%) |