Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.66 | 29.96 | 29.65 | 29.96 | 692 | +0.29(+0.96%) |
May 30, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 362 | +0.28(+0.95%) |
May 29, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 284 | -0.30(-1.00%) |
May 28, 2024 | 29.75 | 29.75 | 29.68 | 29.69 | 776 | -0.19(-0.62%) |
May 24, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 183 | +0.28(+0.96%) |
May 23, 2024 | 29.88 | 29.88 | 29.60 | 29.60 | 603 | -0.22(-0.75%) |
May 22, 2024 | 29.96 | 30.02 | 29.82 | 29.82 | 421 | -0.26(-0.87%) |
May 21, 2024 | 29.96 | 30.08 | 29.96 | 30.08 | 95,163 | +0.00(+0.01%) |
May 20, 2024 | 30.16 | 30.16 | 30.08 | 30.08 | 499 | +0.05(+0.15%) |
May 17, 2024 | 30.12 | 30.12 | 30.03 | 30.03 | 200 | -0.04(-0.14%) |
May 16, 2024 | 30.35 | 30.35 | 30.08 | 30.08 | 524 | -0.34(-1.11%) |
May 15, 2024 | 30.44 | 30.44 | 30.41 | 30.41 | 130 | +0.26(+0.87%) |
May 14, 2024 | 30.13 | 30.15 | 29.99 | 30.15 | 733 | +0.29(+0.97%) |
May 13, 2024 | 29.94 | 29.94 | 29.86 | 29.86 | 206 | -0.09(-0.29%) |
May 10, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | +0.02(+0.07%) |
May 09, 2024 | 29.80 | 29.92 | 29.80 | 29.92 | 227 | +0.37(+1.26%) |
May 08, 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 193 | +0.01(+0.04%) |
May 07, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | +0.00(+0.01%) |
May 06, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 635 | +0.39(+1.34%) |
May 03, 2024 | 29.25 | 29.26 | 29.14 | 29.14 | 2,145 | +0.31(+1.08%) |
May 02, 2024 | 28.71 | 28.95 | 28.71 | 28.83 | 4,096 | +0.40(+1.42%) |
May 01, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 210 | +0.04(+0.13%) |
Apr 30, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 0 | -0.54(-1.87%) |
Apr 29, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 138 | +0.22(+0.78%) |
Apr 26, 2024 | 28.70 | 28.73 | 28.70 | 28.71 | 1,975 | +0.14(+0.48%) |
Apr 25, 2024 | 28.57 | 28.58 | 28.57 | 28.58 | 480 | -0.19(-0.67%) |
Apr 24, 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 262 | +0.04(+0.13%) |
Apr 23, 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 377 | +0.47(+1.65%) |
Apr 22, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 26 | +0.25(+0.91%) |
Apr 19, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 100 | +0.08(+0.29%) |
Apr 18, 2024 | 28.26 | 28.26 | 27.93 | 27.93 | 1,224 | -0.12(-0.43%) |
Apr 17, 2024 | 28.19 | 28.23 | 28.04 | 28.05 | 8,578 | -0.17(-0.62%) |
Apr 16, 2024 | 28.31 | 28.32 | 28.21 | 28.22 | 6,397 | -0.12(-0.43%) |
Apr 15, 2024 | 28.52 | 28.67 | 28.35 | 28.35 | 2,925 | -0.25(-0.89%) |
Apr 12, 2024 | 28.59 | 28.70 | 28.59 | 28.60 | 1,490 | -0.42(-1.44%) |
Apr 11, 2024 | 29.03 | 29.03 | 29.02 | 29.02 | 347 | +0.08(+0.27%) |
Apr 10, 2024 | 28.87 | 28.94 | 28.87 | 28.94 | 165 | -0.61(-2.08%) |
Apr 09, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 988 | -0.14(-0.49%) |
Apr 08, 2024 | 30.04 | 30.04 | 29.70 | 29.70 | 11,621 | +0.04(+0.15%) |
Apr 05, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 281 | +0.30(+1.02%) |
Apr 04, 2024 | 30.12 | 30.12 | 29.36 | 29.36 | 1,384 | -0.38(-1.27%) |
Apr 03, 2024 | 29.82 | 29.82 | 29.73 | 29.73 | 144 | +0.12(+0.41%) |
Apr 02, 2024 | 30.02 | 30.02 | 29.49 | 29.61 | 2,650 | -0.47(-1.56%) |