Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.96 | 33.29 | 32.96 | 33.29 | 3,746 | +0.56(+1.70%) |
May 30, 2024 | 32.42 | 32.77 | 32.42 | 32.73 | 10,497 | +0.36(+1.12%) |
May 29, 2024 | 32.59 | 32.60 | 32.36 | 32.37 | 7,107 | -0.56(-1.70%) |
May 28, 2024 | 33.25 | 33.25 | 32.81 | 32.93 | 7,490 | -0.27(-0.80%) |
May 24, 2024 | 33.20 | 33.23 | 33.20 | 33.20 | 2,318 | +0.09(+0.26%) |
May 23, 2024 | 33.71 | 33.71 | 32.98 | 33.11 | 7,764 | -0.42(-1.25%) |
May 22, 2024 | 33.77 | 33.81 | 33.47 | 33.53 | 5,147 | -0.33(-0.97%) |
May 21, 2024 | 34.03 | 34.03 | 33.83 | 33.86 | 4,150 | -0.15(-0.45%) |
May 20, 2024 | 34.20 | 34.20 | 34.01 | 34.01 | 2,823 | -0.08(-0.24%) |
May 17, 2024 | 34.22 | 34.23 | 34.05 | 34.09 | 7,928 | -0.22(-0.64%) |
May 16, 2024 | 34.20 | 34.32 | 34.20 | 34.31 | 5,315 | +0.03(+0.10%) |
May 15, 2024 | 34.23 | 34.32 | 34.20 | 34.28 | 6,557 | +0.31(+0.90%) |
May 14, 2024 | 33.76 | 34.05 | 33.76 | 33.97 | 9,456 | +0.36(+1.06%) |
May 13, 2024 | 33.55 | 33.85 | 33.54 | 33.61 | 3,179 | +0.09(+0.26%) |
May 10, 2024 | 33.54 | 33.54 | 33.44 | 33.52 | 5,274 | -0.13(-0.39%) |
May 09, 2024 | 33.43 | 33.66 | 33.31 | 33.66 | 2,463 | +0.04(+0.13%) |
May 08, 2024 | 33.57 | 33.68 | 33.53 | 33.61 | 9,856 | -0.35(-1.03%) |
May 07, 2024 | 34.08 | 34.19 | 33.97 | 33.97 | 9,872 | -0.02(-0.06%) |
May 06, 2024 | 34.03 | 34.03 | 33.91 | 33.98 | 3,450 | +0.32(+0.95%) |
May 03, 2024 | 33.88 | 33.89 | 33.60 | 33.67 | 12,515 | +0.32(+0.97%) |
May 02, 2024 | 33.13 | 33.35 | 33.09 | 33.34 | 3,249 | +0.35(+1.06%) |
May 01, 2024 | 32.86 | 33.38 | 32.84 | 32.99 | 5,615 | +0.14(+0.41%) |
Apr 30, 2024 | 33.19 | 33.19 | 32.86 | 32.86 | 4,193 | -0.52(-1.55%) |
Apr 29, 2024 | 33.28 | 33.37 | 33.21 | 33.37 | 3,816 | +0.36(+1.09%) |
Apr 26, 2024 | 33.03 | 33.07 | 33.01 | 33.01 | 1,642 | +0.33(+1.01%) |
Apr 25, 2024 | 32.38 | 32.70 | 32.38 | 32.68 | 3,874 | -0.20(-0.61%) |
Apr 24, 2024 | 32.92 | 32.92 | 32.67 | 32.88 | 4,077 | -0.08(-0.24%) |
Apr 23, 2024 | 32.63 | 33.10 | 32.63 | 32.96 | 5,067 | +0.16(+0.48%) |
Apr 22, 2024 | 32.65 | 32.95 | 32.65 | 32.80 | 3,904 | +0.27(+0.82%) |
Apr 19, 2024 | 32.29 | 32.73 | 32.29 | 32.54 | 4,492 | +0.11(+0.35%) |
Apr 18, 2024 | 32.40 | 32.64 | 32.36 | 32.43 | 8,618 | +0.09(+0.28%) |
Apr 17, 2024 | 32.63 | 32.71 | 32.30 | 32.33 | 9,213 | -0.13(-0.40%) |
Apr 16, 2024 | 32.60 | 32.60 | 32.34 | 32.46 | 7,008 | -0.22(-0.67%) |
Apr 15, 2024 | 33.26 | 33.26 | 32.58 | 32.68 | 7,710 | -0.39(-1.17%) |
Apr 12, 2024 | 33.48 | 33.48 | 32.96 | 33.07 | 18,689 | -0.65(-1.94%) |
Apr 11, 2024 | 33.71 | 33.80 | 33.44 | 33.72 | 5,487 | +0.15(+0.45%) |
Apr 10, 2024 | 33.61 | 33.85 | 33.50 | 33.57 | 7,790 | -0.84(-2.43%) |
Apr 09, 2024 | 34.52 | 34.52 | 34.27 | 34.41 | 6,290 | +0.09(+0.25%) |
Apr 08, 2024 | 34.21 | 34.32 | 34.13 | 34.32 | 6,262 | +0.30(+0.88%) |
Apr 05, 2024 | 33.90 | 34.12 | 33.90 | 34.02 | 11,887 | +0.07(+0.22%) |
Apr 04, 2024 | 34.56 | 34.58 | 33.89 | 33.95 | 4,603 | -0.32(-0.93%) |
Apr 03, 2024 | 34.23 | 34.35 | 34.17 | 34.26 | 6,467 | +0.02(+0.07%) |
Apr 02, 2024 | 34.48 | 34.48 | 34.17 | 34.24 | 19,949 | -0.56(-1.61%) |