Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.02 | 34.58 | 33.94 | 34.45 | 388,714 | +0.65(+1.91%) |
May 30, 2024 | 33.85 | 34.48 | 33.69 | 33.80 | 559,193 | -0.01(-0.03%) |
May 29, 2024 | 34.43 | 34.59 | 33.62 | 33.81 | 546,248 | -1.12(-3.20%) |
May 28, 2024 | 35.34 | 35.58 | 34.64 | 34.93 | 371,199 | -0.19(-0.53%) |
May 24, 2024 | 34.83 | 35.21 | 34.34 | 35.12 | 453,107 | +0.53(+1.54%) |
May 23, 2024 | 35.37 | 35.42 | 34.27 | 34.59 | 1,656,809 | -0.75(-2.13%) |
May 22, 2024 | 34.78 | 35.41 | 34.65 | 35.34 | 669,052 | +0.30(+0.85%) |
May 21, 2024 | 34.80 | 35.04 | 34.62 | 35.04 | 794,931 | +0.10(+0.28%) |
May 20, 2024 | 35.06 | 35.53 | 34.93 | 34.94 | 417,202 | -0.21(-0.59%) |
May 17, 2024 | 34.61 | 35.20 | 34.23 | 35.15 | 502,213 | +0.63(+1.83%) |
May 16, 2024 | 34.19 | 34.54 | 34.07 | 34.52 | 507,829 | +0.36(+1.04%) |
May 15, 2024 | 34.00 | 34.66 | 33.61 | 34.16 | 708,497 | +0.58(+1.74%) |
May 14, 2024 | 34.64 | 34.64 | 33.48 | 33.58 | 394,972 | -0.38(-1.11%) |
May 13, 2024 | 34.60 | 34.64 | 33.84 | 33.95 | 403,234 | -0.37(-1.07%) |
May 10, 2024 | 34.58 | 34.98 | 33.93 | 34.32 | 371,026 | -0.24(-0.69%) |
May 09, 2024 | 33.80 | 34.63 | 33.69 | 34.56 | 482,753 | +0.79(+2.34%) |
May 08, 2024 | 33.31 | 34.06 | 33.12 | 33.77 | 576,640 | +0.24(+0.71%) |
May 07, 2024 | 33.50 | 33.78 | 33.19 | 33.53 | 701,344 | +0.12(+0.35%) |
May 06, 2024 | 33.36 | 33.74 | 33.11 | 33.41 | 550,134 | +0.44(+1.35%) |
May 03, 2024 | 32.79 | 33.22 | 32.61 | 32.97 | 625,816 | +0.81(+2.52%) |
May 02, 2024 | 31.23 | 32.26 | 30.91 | 32.15 | 686,883 | +1.29(+4.19%) |
May 01, 2024 | 30.44 | 31.50 | 28.95 | 30.86 | 1,373,543 | +0.75(+2.49%) |
Apr 30, 2024 | 30.46 | 30.67 | 30.05 | 30.11 | 776,909 | -0.68(-2.21%) |
Apr 29, 2024 | 31.10 | 31.27 | 30.57 | 30.79 | 439,841 | -0.14(-0.45%) |
Apr 26, 2024 | 31.32 | 31.39 | 30.78 | 30.93 | 335,114 | -0.33(-1.04%) |
Apr 25, 2024 | 31.13 | 31.31 | 30.62 | 31.26 | 563,451 | -0.15(-0.47%) |
Apr 24, 2024 | 31.23 | 31.45 | 30.83 | 31.40 | 464,379 | +0.10(+0.32%) |
Apr 23, 2024 | 30.93 | 31.68 | 30.93 | 31.30 | 543,463 | +0.38(+1.21%) |
Apr 22, 2024 | 30.51 | 31.43 | 30.38 | 30.93 | 559,996 | +0.43(+1.39%) |
Apr 19, 2024 | 29.44 | 30.60 | 29.44 | 30.50 | 761,114 | +0.95(+3.21%) |
Apr 18, 2024 | 29.37 | 29.74 | 29.08 | 29.56 | 808,603 | +0.25(+0.84%) |
Apr 17, 2024 | 28.77 | 29.70 | 28.58 | 29.31 | 1,149,023 | +0.75(+2.63%) |
Apr 16, 2024 | 28.80 | 28.89 | 28.14 | 28.56 | 1,361,619 | -0.46(-1.60%) |
Apr 15, 2024 | 29.67 | 29.94 | 28.75 | 29.02 | 1,246,498 | -0.68(-2.30%) |
Apr 12, 2024 | 30.35 | 30.58 | 29.53 | 29.70 | 880,269 | -0.90(-2.94%) |
Apr 11, 2024 | 31.40 | 31.55 | 30.58 | 30.60 | 1,606,401 | -0.73(-2.33%) |
Apr 10, 2024 | 32.31 | 32.60 | 31.09 | 31.33 | 963,815 | -1.82(-5.48%) |
Apr 09, 2024 | 33.33 | 33.61 | 32.97 | 33.15 | 385,520 | +0.14(+0.42%) |
Apr 08, 2024 | 33.44 | 33.53 | 32.74 | 33.01 | 565,149 | -0.26(-0.77%) |
Apr 05, 2024 | 32.41 | 33.32 | 32.25 | 33.27 | 594,326 | +0.64(+1.97%) |
Apr 04, 2024 | 33.56 | 33.65 | 32.62 | 32.63 | 521,153 | -0.46(-1.40%) |
Apr 03, 2024 | 34.06 | 34.48 | 32.91 | 33.09 | 988,033 | -1.29(-3.76%) |
Apr 02, 2024 | 34.78 | 34.88 | 33.78 | 34.39 | 692,980 | -0.84(-2.38%) |
Apr 01, 2024 | 35.62 | 35.65 | 34.86 | 35.23 | 337,466 | -0.39(-1.08%) |
Mar 28, 2024 | 34.77 | 35.53 | 35.52 | 35.61 | 911,451 | +0.84(+2.42%) |
Mar 27, 2024 | 34.13 | 34.93 | 33.99 | 34.77 | 389,607 | +0.95(+2.80%) |
Mar 26, 2024 | 34.01 | 34.49 | 33.65 | 33.82 | 336,012 | +0.09(+0.26%) |
Mar 25, 2024 | 33.89 | 33.99 | 33.54 | 33.74 | 340,607 | -0.05(-0.15%) |
Mar 22, 2024 | 34.19 | 34.28 | 33.53 | 33.79 | 406,324 | -0.27(-0.78%) |
Mar 21, 2024 | 34.15 | 34.59 | 33.72 | 34.05 | 493,817 | +0.04(+0.12%) |
Mar 20, 2024 | 33.02 | 34.25 | 33.02 | 34.01 | 696,484 | +0.75(+2.26%) |
Mar 19, 2024 | 32.77 | 33.67 | 32.53 | 33.26 | 371,086 | +0.36(+1.08%) |
Mar 18, 2024 | 33.38 | 33.40 | 32.86 | 32.91 | 415,037 | -0.58(-1.74%) |
Mar 15, 2024 | 32.68 | 33.83 | 32.59 | 33.49 | 1,036,261 | +0.79(+2.42%) |
Mar 14, 2024 | 33.60 | 33.78 | 32.45 | 32.70 | 1,035,426 | -1.04(-3.08%) |
Mar 13, 2024 | 33.76 | 34.29 | 33.60 | 33.74 | 468,855 | +0.00(+0.00%) |
Mar 12, 2024 | 34.09 | 34.59 | 33.63 | 33.74 | 364,721 | -0.52(-1.53%) |
Mar 11, 2024 | 34.70 | 35.00 | 33.70 | 34.26 | 434,640 | -0.58(-1.67%) |
Mar 08, 2024 | 34.34 | 35.30 | 34.33 | 34.84 | 448,665 | +0.53(+1.56%) |
Mar 07, 2024 | 34.68 | 34.80 | 33.93 | 34.31 | 483,086 | +0.12(+0.35%) |
Mar 06, 2024 | 34.49 | 34.59 | 33.48 | 34.19 | 388,082 | +0.32(+0.93%) |
Mar 05, 2024 | 33.78 | 33.91 | 33.27 | 33.87 | 520,411 | +0.39(+1.15%) |
Mar 04, 2024 | 33.38 | 33.89 | 32.81 | 33.49 | 329,859 | +0.08(+0.24%) |