Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 32.13 | 32.12 | 30.89 | 30.92 | 6,026,488 | -1.30(-4.03%) |
May 28, 2024 | 32.50 | 32.52 | 31.73 | 32.22 | 2,569,171 | -0.15(-0.46%) |
May 24, 2024 | 32.80 | 32.82 | 31.73 | 32.37 | 3,575,836 | -0.23(-0.71%) |
May 23, 2024 | 32.80 | 32.99 | 32.25 | 32.60 | 3,453,468 | -0.27(-0.82%) |
May 22, 2024 | 32.31 | 33.60 | 32.28 | 32.87 | 3,596,202 | +0.29(+0.89%) |
May 21, 2024 | 32.92 | 33.39 | 32.26 | 32.58 | 3,265,637 | -0.34(-1.03%) |
May 20, 2024 | 34.11 | 34.64 | 32.38 | 32.92 | 6,128,489 | -1.52(-4.41%) |
May 17, 2024 | 33.25 | 34.66 | 32.87 | 34.44 | 5,257,740 | +1.24(+3.73%) |
May 16, 2024 | 33.30 | 33.99 | 32.74 | 33.20 | 4,903,058 | +0.35(+1.07%) |
May 15, 2024 | 34.61 | 35.00 | 31.90 | 32.85 | 10,302,102 | -1.45(-4.23%) |
May 14, 2024 | 34.98 | 34.98 | 34.09 | 34.30 | 3,608,182 | -0.45(-1.29%) |
May 13, 2024 | 34.38 | 35.02 | 33.47 | 34.75 | 5,028,462 | -0.19(-0.54%) |
May 10, 2024 | 35.57 | 35.95 | 34.88 | 34.94 | 5,706,654 | -1.15(-3.19%) |
May 09, 2024 | 37.75 | 38.87 | 35.32 | 36.09 | 7,584,504 | -1.39(-3.71%) |
May 08, 2024 | 36.74 | 37.64 | 36.74 | 37.48 | 6,678,774 | -0.04(-0.11%) |
May 07, 2024 | 37.44 | 37.99 | 36.72 | 37.52 | 5,365,066 | +0.99(+2.71%) |
May 06, 2024 | 37.00 | 37.52 | 36.17 | 36.53 | 5,354,005 | -0.17(-0.46%) |
May 03, 2024 | 35.94 | 36.81 | 35.51 | 36.70 | 2,353,832 | +1.09(+3.06%) |
May 02, 2024 | 35.34 | 35.75 | 34.74 | 35.61 | 2,460,791 | +0.15(+0.42%) |
May 01, 2024 | 34.50 | 36.35 | 34.34 | 35.46 | 4,744,066 | +1.33(+3.90%) |
Apr 30, 2024 | 34.27 | 35.10 | 33.83 | 34.13 | 4,833,923 | -0.35(-1.02%) |
Apr 29, 2024 | 35.23 | 35.33 | 34.12 | 34.48 | 4,326,368 | -0.21(-0.61%) |
Apr 26, 2024 | 34.50 | 35.04 | 34.15 | 34.69 | 2,137,276 | +0.15(+0.43%) |
Apr 25, 2024 | 33.43 | 34.71 | 33.40 | 34.54 | 3,089,262 | +0.26(+0.76%) |
Apr 24, 2024 | 33.21 | 34.54 | 32.29 | 34.28 | 4,135,777 | +0.86(+2.57%) |
Apr 23, 2024 | 34.41 | 34.72 | 32.77 | 33.42 | 8,985,876 | -2.67(-7.40%) |
Apr 22, 2024 | 35.49 | 36.44 | 34.51 | 36.09 | 3,064,832 | +0.86(+2.44%) |
Apr 19, 2024 | 36.40 | 36.67 | 34.36 | 35.23 | 5,889,030 | -1.17(-3.21%) |
Apr 18, 2024 | 36.60 | 36.82 | 35.31 | 36.40 | 4,294,297 | +0.05(+0.14%) |
Apr 17, 2024 | 37.01 | 37.20 | 35.77 | 36.35 | 2,331,382 | -0.60(-1.62%) |
Apr 16, 2024 | 36.39 | 37.00 | 36.11 | 36.95 | 3,293,747 | -0.14(-0.38%) |
Apr 15, 2024 | 37.77 | 38.14 | 36.64 | 37.09 | 3,038,624 | -0.72(-1.90%) |
Apr 12, 2024 | 38.45 | 38.59 | 37.26 | 37.81 | 4,408,261 | -0.77(-2.00%) |
Apr 11, 2024 | 38.90 | 39.56 | 38.26 | 38.58 | 2,866,067 | +0.11(+0.29%) |
Apr 10, 2024 | 37.80 | 38.94 | 37.55 | 38.47 | 1,823,518 | -0.04(-0.10%) |
Apr 09, 2024 | 38.28 | 38.82 | 37.90 | 38.51 | 1,427,283 | +0.07(+0.18%) |
Apr 08, 2024 | 39.27 | 39.59 | 38.10 | 38.44 | 1,948,001 | -0.68(-1.74%) |
Apr 05, 2024 | 37.60 | 39.30 | 37.41 | 39.12 | 2,881,101 | +1.22(+3.22%) |
Apr 04, 2024 | 37.78 | 38.72 | 37.75 | 37.90 | 3,251,029 | +0.53(+1.42%) |
Apr 03, 2024 | 36.97 | 37.41 | 36.76 | 37.37 | 2,162,884 | +0.27(+0.73%) |
Apr 02, 2024 | 36.61 | 37.58 | 35.81 | 37.10 | 4,660,343 | +0.24(+0.65%) |
Apr 01, 2024 | 37.36 | 37.74 | 36.56 | 36.86 | 3,431,098 | -0.43(-1.15%) |
Mar 28, 2024 | 37.23 | 37.17 | 37.15 | 37.29 | 2,090,174 | +0.20(+0.54%) |
Mar 27, 2024 | 36.43 | 37.19 | 35.53 | 37.09 | 4,603,001 | +0.55(+1.51%) |
Mar 26, 2024 | 38.06 | 38.63 | 36.53 | 36.54 | 4,142,045 | -1.49(-3.92%) |
Mar 25, 2024 | 38.49 | 38.84 | 37.88 | 38.03 | 1,725,623 | +0.51(+1.36%) |
Mar 22, 2024 | 38.23 | 38.23 | 37.11 | 37.52 | 1,972,496 | -0.30(-0.79%) |
Mar 21, 2024 | 37.50 | 38.56 | 37.34 | 37.82 | 2,771,420 | -0.26(-0.68%) |
Mar 20, 2024 | 37.00 | 38.28 | 36.82 | 38.08 | 4,202,742 | +1.09(+2.95%) |
Mar 19, 2024 | 37.39 | 37.52 | 36.17 | 36.99 | 2,651,891 | -0.26(-0.70%) |
Mar 18, 2024 | 35.85 | 37.96 | 35.77 | 37.25 | 4,261,331 | +1.45(+4.05%) |
Mar 15, 2024 | 35.75 | 37.09 | 35.70 | 35.80 | 4,542,534 | +0.06(+0.17%) |
Mar 14, 2024 | 36.00 | 36.29 | 35.03 | 35.74 | 3,521,291 | +0.39(+1.10%) |
Mar 13, 2024 | 35.10 | 35.76 | 34.61 | 35.35 | 2,604,720 | -0.16(-0.45%) |
Mar 12, 2024 | 34.79 | 35.77 | 34.70 | 35.51 | 2,719,204 | +1.01(+2.93%) |
Mar 11, 2024 | 34.38 | 35.00 | 34.15 | 34.50 | 3,068,479 | +0.12(+0.35%) |
Mar 08, 2024 | 34.38 | 34.74 | 33.85 | 34.38 | 4,319,819 | -0.01(-0.03%) |
Mar 07, 2024 | 33.62 | 35.27 | 33.62 | 34.39 | 4,298,401 | +0.77(+2.29%) |
Mar 06, 2024 | 33.03 | 34.31 | 32.92 | 33.62 | 4,359,095 | +0.81(+2.47%) |
Mar 05, 2024 | 33.64 | 34.17 | 32.30 | 32.81 | 4,712,401 | -0.89(-2.64%) |
Mar 04, 2024 | 32.92 | 34.15 | 32.60 | 33.70 | 5,555,548 | +0.53(+1.60%) |