Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.09 | 30.51 | 30.09 | 30.51 | 3,485 | +0.54(+1.81%) |
May 30, 2024 | 29.73 | 29.97 | 29.67 | 29.97 | 2,993 | +0.37(+1.24%) |
May 29, 2024 | 29.69 | 29.69 | 29.59 | 29.60 | 6,192 | -0.52(-1.73%) |
May 28, 2024 | 30.52 | 30.52 | 30.09 | 30.12 | 4,446 | -0.44(-1.44%) |
May 24, 2024 | 30.43 | 30.61 | 30.43 | 30.56 | 2,861 | +0.20(+0.67%) |
May 23, 2024 | 30.87 | 30.87 | 30.36 | 30.36 | 6,239 | -0.41(-1.34%) |
May 22, 2024 | 30.86 | 30.86 | 30.77 | 30.77 | 1,132 | -0.31(-1.00%) |
May 21, 2024 | 31.09 | 31.09 | 30.98 | 31.08 | 2,370 | -0.15(-0.48%) |
May 20, 2024 | 31.37 | 31.37 | 31.23 | 31.23 | 1,314 | -0.18(-0.57%) |
May 17, 2024 | 31.50 | 31.50 | 31.34 | 31.41 | 2,252 | -0.03(-0.09%) |
May 16, 2024 | 31.51 | 31.55 | 31.40 | 31.44 | 3,907 | -0.06(-0.20%) |
May 15, 2024 | 31.67 | 31.67 | 31.50 | 31.50 | 4,725 | -0.01(-0.03%) |
May 14, 2024 | 31.77 | 31.77 | 31.51 | 31.51 | 3,014 | +0.03(+0.10%) |
May 13, 2024 | 31.49 | 31.64 | 31.48 | 31.48 | 1,309 | +0.16(+0.51%) |
May 10, 2024 | 31.26 | 31.32 | 31.26 | 31.32 | 776 | +0.06(+0.19%) |
May 09, 2024 | 31.07 | 31.30 | 31.07 | 31.26 | 3,863 | +0.13(+0.42%) |
May 08, 2024 | 30.98 | 31.16 | 30.98 | 31.13 | 2,515 | +0.06(+0.19%) |
May 07, 2024 | 31.23 | 31.29 | 31.07 | 31.07 | 1,622 | -0.17(-0.54%) |
May 06, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 2,424 | +0.36(+1.17%) |
May 03, 2024 | 31.09 | 31.09 | 30.88 | 30.88 | 1,763 | +0.04(+0.13%) |
May 02, 2024 | 30.70 | 30.85 | 30.65 | 30.84 | 3,651 | +0.53(+1.75%) |
May 01, 2024 | 30.36 | 30.74 | 30.31 | 30.31 | 2,419 | -0.15(-0.49%) |
Apr 30, 2024 | 31.01 | 31.01 | 30.46 | 30.46 | 2,740 | -1.02(-3.24%) |
Apr 29, 2024 | 31.31 | 31.48 | 31.30 | 31.48 | 1,713 | +0.51(+1.65%) |
Apr 26, 2024 | 30.93 | 31.04 | 30.93 | 30.97 | 11,334 | -0.26(-0.83%) |
Apr 25, 2024 | 30.79 | 31.23 | 30.70 | 31.23 | 2,075 | +0.32(+1.04%) |
Apr 24, 2024 | 31.09 | 31.09 | 30.58 | 30.91 | 3,041 | -0.10(-0.32%) |
Apr 23, 2024 | 31.00 | 31.07 | 31.00 | 31.01 | 928 | +0.49(+1.61%) |
Apr 22, 2024 | 30.19 | 30.67 | 30.19 | 30.52 | 2,322 | +0.38(+1.26%) |
Apr 19, 2024 | 30.20 | 30.20 | 30.01 | 30.14 | 2,156 | +0.09(+0.30%) |
Apr 18, 2024 | 30.18 | 30.27 | 29.97 | 30.05 | 12,621 | +0.02(+0.07%) |
Apr 17, 2024 | 30.17 | 30.17 | 29.96 | 30.03 | 3,444 | -0.02(-0.06%) |
Apr 16, 2024 | 29.91 | 30.15 | 29.91 | 30.05 | 3,673 | -0.27(-0.90%) |
Apr 15, 2024 | 30.92 | 30.92 | 30.18 | 30.32 | 4,063 | -0.27(-0.88%) |
Apr 12, 2024 | 30.92 | 30.92 | 30.59 | 30.59 | 1,144 | -0.62(-1.99%) |
Apr 11, 2024 | 31.07 | 31.27 | 30.93 | 31.21 | 3,633 | +0.16(+0.52%) |
Apr 10, 2024 | 31.24 | 31.24 | 31.05 | 31.05 | 1,966 | -0.68(-2.14%) |
Apr 09, 2024 | 31.69 | 31.75 | 31.46 | 31.73 | 4,879 | +0.12(+0.38%) |
Apr 08, 2024 | 31.52 | 31.80 | 31.52 | 31.61 | 1,293 | +0.13(+0.41%) |
Apr 05, 2024 | 31.30 | 31.48 | 31.30 | 31.48 | 1,713 | +0.21(+0.67%) |
Apr 04, 2024 | 32.03 | 32.18 | 31.27 | 31.27 | 3,523 | -0.54(-1.70%) |
Apr 03, 2024 | 31.43 | 31.81 | 31.43 | 31.81 | 4,065 | +0.28(+0.89%) |
Apr 02, 2024 | 31.51 | 31.53 | 31.50 | 31.53 | 1,526 | -0.57(-1.78%) |
Apr 01, 2024 | 32.24 | 32.24 | 32.00 | 32.10 | 3,618 | -0.11(-0.34%) |
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 4,705 | +0.10(+0.31%) |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 3,686 | +0.60(+1.90%) |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 2,230 | -0.08(-0.25%) |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 2,430 | -0.18(-0.57%) |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 4,666 | +0.01(+0.03%) |
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 3,626 | +0.34(+1.08%) |
Mar 20, 2024 | 30.99 | 31.42 | 30.99 | 31.42 | 4,005 | +0.69(+2.24%) |
Mar 19, 2024 | 30.57 | 30.73 | 30.57 | 30.73 | 4,893 | +0.17(+0.56%) |
Mar 18, 2024 | 30.53 | 30.64 | 30.41 | 30.57 | 1,881 | +0.16(+0.54%) |
Mar 15, 2024 | 30.52 | 30.52 | 30.38 | 30.40 | 2,193 | +0.12(+0.40%) |
Mar 14, 2024 | 30.67 | 30.67 | 30.14 | 30.28 | 6,182 | -0.47(-1.52%) |
Mar 13, 2024 | 30.83 | 30.90 | 30.75 | 30.75 | 4,356 | +0.10(+0.33%) |
Mar 12, 2024 | 30.59 | 30.71 | 30.57 | 30.65 | 2,124 | +0.02(+0.06%) |
Mar 11, 2024 | 30.56 | 30.64 | 30.55 | 30.63 | 1,831 | +0.04(+0.14%) |
Mar 08, 2024 | 30.99 | 30.99 | 30.59 | 30.59 | 2,270 | -0.17(-0.55%) |
Mar 07, 2024 | 30.82 | 30.94 | 30.76 | 30.76 | 3,947 | +0.04(+0.13%) |
Mar 06, 2024 | 30.83 | 30.93 | 30.71 | 30.72 | 5,787 | +0.03(+0.10%) |
Mar 05, 2024 | 30.78 | 30.93 | 30.69 | 30.69 | 3,634 | -0.26(-0.84%) |
Mar 04, 2024 | 31.24 | 31.38 | 30.95 | 30.95 | 17,659 | -0.13(-0.42%) |