Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 31.98 | 32.10 | 31.92 | 31.95 | 581,547 | -0.39(-1.21%) |
Jun 06, 2024 | 32.34 | 32.37 | 32.26 | 32.34 | 1,185,411 | +0.06(+0.19%) |
Jun 05, 2024 | 32.26 | 32.30 | 32.04 | 32.28 | 1,402,091 | +0.30(+0.94%) |
Jun 04, 2024 | 31.99 | 32.11 | 31.84 | 31.98 | 871,843 | -0.22(-0.68%) |
Jun 03, 2024 | 32.24 | 32.31 | 32.03 | 32.20 | 1,279,326 | +0.14(+0.44%) |
May 31, 2024 | 31.99 | 32.08 | 31.82 | 32.06 | 847,254 | +0.28(+0.88%) |
May 30, 2024 | 31.83 | 31.91 | 31.73 | 31.78 | 1,451,732 | +0.04(+0.13%) |
May 29, 2024 | 31.78 | 31.89 | 31.73 | 31.74 | 1,257,486 | -0.50(-1.55%) |
May 28, 2024 | 32.38 | 32.39 | 32.15 | 32.24 | 811,675 | -0.04(-0.12%) |
May 24, 2024 | 32.14 | 32.30 | 32.08 | 32.28 | 637,427 | +0.35(+1.10%) |
May 23, 2024 | 32.30 | 32.31 | 31.85 | 31.93 | 1,774,439 | -0.15(-0.47%) |
May 22, 2024 | 32.21 | 32.26 | 32.00 | 32.08 | 901,327 | -0.26(-0.80%) |
May 21, 2024 | 32.28 | 32.35 | 32.20 | 32.34 | 475,487 | -0.04(-0.12%) |
May 20, 2024 | 32.44 | 32.47 | 32.36 | 32.38 | 393,647 | -0.04(-0.12%) |
May 17, 2024 | 32.34 | 32.44 | 32.28 | 32.42 | 561,401 | +0.07(+0.22%) |
May 16, 2024 | 32.52 | 32.52 | 32.34 | 32.35 | 1,413,648 | -0.39(-1.19%) |
May 15, 2024 | 32.56 | 32.75 | 32.53 | 32.74 | 828,389 | +0.38(+1.17%) |
May 14, 2024 | 32.24 | 32.38 | 32.23 | 32.36 | 1,229,896 | +0.19(+0.59%) |
May 13, 2024 | 32.22 | 32.28 | 32.13 | 32.17 | 1,431,830 | -0.01(-0.03%) |
May 10, 2024 | 32.17 | 32.22 | 32.11 | 32.18 | 636,247 | +0.12(+0.37%) |
May 09, 2024 | 31.89 | 32.08 | 31.88 | 32.06 | 611,642 | +0.40(+1.26%) |
May 08, 2024 | 31.55 | 31.66 | 31.55 | 31.66 | 671,168 | +0.07(+0.22%) |
May 07, 2024 | 31.53 | 31.66 | 31.50 | 31.59 | 743,598 | +0.31(+0.99%) |
May 06, 2024 | 31.21 | 31.30 | 31.15 | 31.28 | 770,187 | +0.33(+1.07%) |
May 03, 2024 | 31.02 | 31.13 | 30.80 | 30.95 | 1,261,913 | +0.24(+0.78%) |
May 02, 2024 | 30.67 | 30.74 | 30.42 | 30.71 | 1,381,603 | +0.32(+1.05%) |
May 01, 2024 | 30.46 | 30.79 | 30.30 | 30.39 | 3,394,892 | -0.07(-0.23%) |
Apr 30, 2024 | 30.73 | 30.82 | 30.45 | 30.46 | 1,351,443 | -0.52(-1.68%) |
Apr 29, 2024 | 30.88 | 31.00 | 30.86 | 30.98 | 585,986 | +0.02(+0.06%) |
Apr 26, 2024 | 30.85 | 31.01 | 30.81 | 30.96 | 834,867 | +0.27(+0.88%) |
Apr 25, 2024 | 30.39 | 30.72 | 30.32 | 30.69 | 1,986,490 | -0.10(-0.32%) |
Apr 24, 2024 | 30.86 | 30.87 | 30.68 | 30.79 | 890,912 | -0.14(-0.45%) |
Apr 23, 2024 | 30.64 | 30.95 | 30.63 | 30.93 | 1,356,119 | +0.55(+1.81%) |
Apr 22, 2024 | 30.23 | 30.48 | 30.18 | 30.38 | 1,457,002 | +0.37(+1.23%) |
Apr 19, 2024 | 30.05 | 30.14 | 29.91 | 30.01 | 6,857,176 | -0.03(-0.10%) |
Apr 18, 2024 | 30.14 | 30.29 | 29.99 | 30.04 | 1,926,443 | -0.11(-0.36%) |
Apr 17, 2024 | 30.28 | 30.30 | 30.02 | 30.15 | 2,353,314 | +0.15(+0.50%) |
Apr 16, 2024 | 30.13 | 30.16 | 29.91 | 30.00 | 5,629,310 | -0.26(-0.86%) |
Apr 15, 2024 | 30.79 | 30.84 | 30.23 | 30.26 | 2,321,549 | +0.01(+0.03%) |
Apr 12, 2024 | 30.42 | 30.56 | 30.21 | 30.25 | 2,065,738 | -0.60(-1.94%) |
Apr 11, 2024 | 30.92 | 30.93 | 30.50 | 30.85 | 2,146,912 | -0.12(-0.39%) |
Apr 10, 2024 | 30.91 | 31.13 | 30.86 | 30.97 | 2,819,538 | -0.39(-1.24%) |
Apr 09, 2024 | 31.53 | 31.59 | 31.24 | 31.36 | 1,552,883 | -0.22(-0.70%) |
Apr 08, 2024 | 31.58 | 31.64 | 31.52 | 31.58 | 979,692 | +0.23(+0.73%) |
Apr 05, 2024 | 31.26 | 31.40 | 31.16 | 31.35 | 2,182,849 | -0.02(-0.06%) |
Apr 04, 2024 | 31.84 | 31.91 | 31.36 | 31.37 | 1,662,261 | -0.28(-0.88%) |
Apr 03, 2024 | 31.43 | 31.69 | 31.42 | 31.65 | 1,882,817 | +0.30(+0.96%) |
Apr 02, 2024 | 31.40 | 31.41 | 31.28 | 31.35 | 2,835,920 | -0.38(-1.20%) |