Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.51 | 29.88 | 29.21 | 29.78 | 1,216,778 | +0.27(+0.91%) |
May 30, 2024 | 29.50 | 29.85 | 29.27 | 29.51 | 1,345,181 | +0.01(+0.03%) |
May 29, 2024 | 29.62 | 30.05 | 29.39 | 29.50 | 2,035,811 | -0.17(-0.57%) |
May 28, 2024 | 30.24 | 30.47 | 29.61 | 29.67 | 1,917,781 | -0.79(-2.59%) |
May 24, 2024 | 30.51 | 30.81 | 30.29 | 30.46 | 730,681 | +0.05(+0.16%) |
May 23, 2024 | 31.42 | 31.49 | 30.16 | 30.41 | 1,782,321 | -0.95(-3.03%) |
May 22, 2024 | 31.62 | 32.14 | 31.23 | 31.36 | 1,779,422 | -0.16(-0.51%) |
May 21, 2024 | 32.28 | 32.28 | 31.49 | 31.52 | 1,649,720 | -0.71(-2.19%) |
May 20, 2024 | 31.91 | 32.38 | 31.91 | 32.23 | 1,344,157 | +0.36(+1.12%) |
May 17, 2024 | 31.68 | 32.06 | 31.58 | 31.87 | 1,174,459 | +0.15(+0.47%) |
May 16, 2024 | 32.49 | 32.81 | 31.69 | 31.72 | 1,901,877 | -0.72(-2.21%) |
May 15, 2024 | 32.09 | 32.46 | 31.80 | 32.44 | 1,233,318 | +0.45(+1.40%) |
May 14, 2024 | 32.08 | 32.46 | 31.66 | 31.99 | 2,701,452 | -0.09(-0.28%) |
May 13, 2024 | 31.68 | 32.17 | 31.37 | 32.08 | 2,281,108 | +0.60(+1.90%) |
May 10, 2024 | 32.53 | 32.70 | 30.81 | 31.48 | 3,270,095 | -0.92(-2.82%) |
May 09, 2024 | 33.14 | 34.18 | 32.38 | 32.40 | 4,783,482 | -3.06(-8.64%) |
May 08, 2024 | 34.90 | 35.49 | 34.61 | 35.46 | 2,673,998 | +0.56(+1.60%) |
May 07, 2024 | 35.27 | 35.33 | 34.80 | 34.90 | 1,008,395 | -0.36(-1.02%) |
May 06, 2024 | 34.47 | 35.43 | 34.47 | 35.26 | 2,065,729 | +1.30(+3.84%) |
May 03, 2024 | 33.37 | 34.01 | 33.23 | 33.96 | 1,482,205 | +0.92(+2.77%) |
May 02, 2024 | 33.39 | 33.73 | 32.98 | 33.04 | 2,430,028 | -0.21(-0.63%) |
May 01, 2024 | 32.79 | 33.77 | 31.86 | 33.25 | 1,881,745 | +0.43(+1.30%) |
Apr 30, 2024 | 32.59 | 33.33 | 32.35 | 32.82 | 4,073,593 | +0.18(+0.55%) |
Apr 29, 2024 | 32.43 | 32.67 | 32.17 | 32.64 | 1,040,224 | +0.42(+1.30%) |
Apr 26, 2024 | 31.29 | 32.33 | 31.26 | 32.23 | 1,137,211 | +0.85(+2.69%) |
Apr 25, 2024 | 31.42 | 31.63 | 31.15 | 31.38 | 1,222,845 | -0.42(-1.31%) |
Apr 24, 2024 | 32.00 | 32.31 | 31.76 | 31.80 | 1,294,004 | -0.17(-0.53%) |
Apr 23, 2024 | 32.98 | 33.45 | 31.83 | 31.97 | 1,973,966 | -0.92(-2.78%) |
Apr 22, 2024 | 32.98 | 33.16 | 32.60 | 32.88 | 1,001,953 | +0.09(+0.27%) |
Apr 19, 2024 | 33.02 | 33.07 | 32.25 | 32.79 | 1,277,519 | -0.14(-0.42%) |
Apr 18, 2024 | 33.27 | 33.57 | 32.76 | 32.93 | 1,677,372 | -0.19(-0.57%) |
Apr 17, 2024 | 33.68 | 33.88 | 33.00 | 33.12 | 1,391,504 | -0.36(-1.07%) |
Apr 16, 2024 | 33.03 | 33.55 | 32.73 | 33.48 | 1,103,220 | +0.20(+0.60%) |
Apr 15, 2024 | 33.47 | 34.12 | 32.96 | 33.28 | 1,080,631 | +0.02(+0.06%) |
Apr 12, 2024 | 34.06 | 34.36 | 33.24 | 33.26 | 688,802 | -1.04(-3.04%) |
Apr 11, 2024 | 34.94 | 34.94 | 34.02 | 34.30 | 1,141,070 | -0.47(-1.34%) |
Apr 10, 2024 | 34.44 | 34.90 | 34.37 | 34.77 | 1,268,913 | -0.24(-0.68%) |
Apr 09, 2024 | 34.88 | 35.12 | 34.30 | 35.01 | 1,490,033 | +0.10(+0.29%) |
Apr 08, 2024 | 34.31 | 35.05 | 33.45 | 34.91 | 5,120,648 | +1.76(+5.31%) |
Apr 05, 2024 | 33.16 | 33.31 | 32.35 | 33.15 | 2,173,429 | -0.02(-0.06%) |
Apr 04, 2024 | 34.27 | 34.51 | 32.82 | 33.17 | 2,853,820 | -1.24(-3.61%) |
Apr 03, 2024 | 33.82 | 34.54 | 32.99 | 34.41 | 7,286,974 | +1.88(+5.78%) |
Apr 02, 2024 | 32.60 | 32.71 | 31.85 | 32.53 | 881,317 | -0.37(-1.12%) |
Apr 01, 2024 | 33.02 | 33.22 | 32.77 | 32.90 | 781,209 | +0.06(+0.18%) |
Mar 28, 2024 | 33.26 | 33.27 | 32.59 | 32.84 | 690,161 | -0.30(-0.90%) |
Mar 27, 2024 | 32.63 | 33.16 | 32.55 | 33.14 | 821,250 | +0.55(+1.68%) |
Mar 26, 2024 | 32.09 | 32.76 | 31.96 | 32.59 | 1,102,139 | +0.66(+2.06%) |
Mar 25, 2024 | 32.33 | 32.35 | 31.83 | 31.94 | 765,600 | -0.47(-1.44%) |
Mar 22, 2024 | 32.12 | 32.46 | 31.59 | 32.41 | 992,674 | +0.08(+0.25%) |
Mar 21, 2024 | 32.97 | 33.34 | 32.31 | 32.33 | 788,677 | -0.62(-1.87%) |
Mar 20, 2024 | 33.00 | 33.23 | 32.81 | 32.94 | 972,303 | +0.05(+0.15%) |
Mar 19, 2024 | 32.96 | 33.18 | 32.72 | 32.89 | 615,570 | -0.26(-0.78%) |
Mar 18, 2024 | 32.77 | 33.50 | 32.70 | 33.15 | 861,551 | +0.39(+1.18%) |
Mar 15, 2024 | 32.61 | 33.05 | 32.56 | 32.76 | 1,313,126 | -0.01(-0.03%) |
Mar 14, 2024 | 33.14 | 33.16 | 32.51 | 32.77 | 1,271,849 | -0.25(-0.75%) |
Mar 13, 2024 | 33.68 | 33.94 | 32.91 | 33.02 | 1,156,216 | -0.74(-2.18%) |
Mar 12, 2024 | 33.88 | 34.19 | 33.53 | 33.76 | 1,044,124 | -0.12(-0.35%) |
Mar 11, 2024 | 33.61 | 34.13 | 33.50 | 33.88 | 953,945 | +0.13(+0.38%) |
Mar 08, 2024 | 33.82 | 34.05 | 33.38 | 33.75 | 1,230,250 | -0.10(-0.29%) |
Mar 07, 2024 | 35.30 | 35.30 | 33.28 | 33.85 | 2,007,064 | -1.26(-3.60%) |
Mar 06, 2024 | 35.44 | 35.60 | 34.95 | 35.11 | 1,599,710 | -0.32(-0.90%) |
Mar 05, 2024 | 35.06 | 35.44 | 34.86 | 35.43 | 1,260,731 | +0.20(+0.56%) |
Mar 04, 2024 | 35.31 | 35.58 | 35.04 | 35.23 | 1,520,220 | -0.06(-0.17%) |