Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.19 | 38.50 | 37.97 | 38.15 | 1,614,732 | -0.83(-2.13%) |
May 30, 2024 | 39.26 | 39.51 | 38.88 | 38.98 | 1,176,502 | -1.10(-2.74%) |
May 29, 2024 | 39.65 | 40.49 | 39.58 | 40.08 | 1,611,447 | +1.40(+3.62%) |
May 28, 2024 | 37.13 | 38.71 | 37.11 | 38.68 | 1,865,462 | +1.64(+4.43%) |
May 24, 2024 | 37.56 | 37.65 | 36.97 | 37.04 | 762,520 | -0.35(-0.94%) |
May 23, 2024 | 36.48 | 37.68 | 36.48 | 37.39 | 1,537,302 | +0.80(+2.19%) |
May 22, 2024 | 37.08 | 37.12 | 36.49 | 36.59 | 726,999 | -0.08(-0.22%) |
May 21, 2024 | 36.50 | 36.88 | 36.47 | 36.67 | 850,763 | -0.60(-1.61%) |
May 20, 2024 | 37.32 | 37.38 | 37.02 | 37.27 | 776,385 | +0.42(+1.14%) |
May 17, 2024 | 36.57 | 36.95 | 36.42 | 36.85 | 1,037,326 | +0.70(+1.94%) |
May 16, 2024 | 35.68 | 36.23 | 35.66 | 36.15 | 1,159,775 | +0.15(+0.42%) |
May 15, 2024 | 36.26 | 36.57 | 35.80 | 36.00 | 1,732,565 | -1.54(-4.10%) |
May 14, 2024 | 37.74 | 38.05 | 37.44 | 37.54 | 1,766,791 | -0.58(-1.52%) |
May 13, 2024 | 37.85 | 38.16 | 37.80 | 38.12 | 866,362 | -0.21(-0.55%) |
May 10, 2024 | 38.18 | 38.59 | 38.08 | 38.33 | 1,156,217 | +0.56(+1.48%) |
May 09, 2024 | 38.72 | 38.74 | 37.57 | 37.77 | 2,268,324 | -0.43(-1.13%) |
May 08, 2024 | 38.08 | 38.26 | 37.90 | 38.20 | 1,434,898 | +0.72(+1.92%) |
May 07, 2024 | 37.29 | 37.69 | 36.91 | 37.48 | 2,412,821 | -0.72(-1.88%) |
May 06, 2024 | 38.61 | 38.89 | 38.13 | 38.20 | 973,965 | -0.48(-1.24%) |
May 03, 2024 | 38.47 | 39.40 | 38.27 | 38.68 | 3,133,735 | -1.23(-3.08%) |
May 02, 2024 | 40.80 | 41.06 | 39.72 | 39.91 | 1,748,205 | -0.30(-0.75%) |
May 01, 2024 | 40.20 | 40.70 | 39.36 | 40.21 | 3,488,360 | -0.90(-2.19%) |
Apr 30, 2024 | 40.86 | 41.30 | 40.45 | 41.11 | 1,833,627 | +0.96(+2.39%) |
Apr 29, 2024 | 40.59 | 40.79 | 40.06 | 40.15 | 2,019,116 | -0.93(-2.26%) |
Apr 26, 2024 | 41.09 | 41.23 | 40.58 | 41.08 | 1,754,622 | -0.70(-1.68%) |
Apr 25, 2024 | 42.12 | 42.32 | 41.58 | 41.78 | 2,131,281 | +0.93(+2.28%) |
Apr 24, 2024 | 40.56 | 41.37 | 40.51 | 40.85 | 1,867,114 | +0.87(+2.18%) |
Apr 23, 2024 | 40.34 | 40.56 | 39.24 | 39.98 | 2,297,412 | +0.06(+0.15%) |
Apr 22, 2024 | 40.37 | 40.42 | 39.78 | 39.92 | 1,924,570 | +0.18(+0.45%) |
Apr 19, 2024 | 39.36 | 40.05 | 39.36 | 39.74 | 1,932,787 | -0.39(-0.97%) |
Apr 18, 2024 | 39.54 | 40.43 | 39.54 | 40.13 | 2,091,937 | +0.67(+1.70%) |
Apr 17, 2024 | 40.01 | 40.58 | 39.33 | 39.46 | 3,505,652 | -1.30(-3.19%) |
Apr 16, 2024 | 41.12 | 41.48 | 40.43 | 40.76 | 3,541,607 | +0.80(+2.00%) |
Apr 15, 2024 | 39.53 | 40.43 | 39.52 | 39.96 | 3,669,825 | +1.77(+4.63%) |
Apr 12, 2024 | 37.75 | 38.19 | 37.32 | 38.19 | 2,511,885 | -0.54(-1.39%) |
Apr 11, 2024 | 38.05 | 39.14 | 37.96 | 38.73 | 3,266,231 | +0.56(+1.47%) |
Apr 10, 2024 | 37.04 | 38.38 | 36.93 | 38.17 | 4,384,658 | +2.34(+6.53%) |
Apr 09, 2024 | 36.29 | 36.30 | 35.70 | 35.83 | 2,112,798 | -0.99(-2.69%) |
Apr 08, 2024 | 37.06 | 37.13 | 36.59 | 36.82 | 2,596,466 | +0.01(+0.03%) |
Apr 05, 2024 | 36.44 | 36.81 | 35.90 | 36.81 | 2,864,775 | +1.47(+4.16%) |
Apr 04, 2024 | 35.31 | 36.04 | 35.23 | 35.34 | 2,463,645 | -0.67(-1.86%) |
Apr 03, 2024 | 36.90 | 37.14 | 35.98 | 36.01 | 2,367,074 | +0.08(+0.22%) |
Apr 02, 2024 | 36.53 | 36.77 | 35.80 | 35.93 | 2,808,594 | +0.52(+1.47%) |
Apr 01, 2024 | 34.56 | 35.49 | 34.56 | 35.41 | 2,094,499 | +1.92(+5.73%) |
Mar 28, 2024 | 33.59 | 33.79 | 33.06 | 33.49 | 2,380,916 | +0.09(+0.27%) |
Mar 27, 2024 | 34.12 | 34.19 | 33.38 | 33.40 | 1,615,479 | -0.87(-2.54%) |
Mar 26, 2024 | 34.58 | 34.84 | 34.19 | 34.27 | 1,995,112 | -0.30(-0.87%) |
Mar 25, 2024 | 34.34 | 34.80 | 34.34 | 34.57 | 1,414,194 | +0.49(+1.44%) |
Mar 22, 2024 | 33.80 | 34.27 | 33.79 | 34.08 | 1,555,630 | -0.97(-2.77%) |
Mar 21, 2024 | 34.81 | 35.44 | 34.60 | 35.05 | 1,572,518 | -0.16(-0.45%) |
Mar 20, 2024 | 34.93 | 35.88 | 34.20 | 35.21 | 2,099,443 | +0.04(+0.11%) |
Mar 19, 2024 | 35.21 | 35.42 | 34.75 | 35.17 | 1,828,818 | -0.28(-0.78%) |
Mar 18, 2024 | 35.36 | 35.61 | 35.07 | 35.45 | 1,448,092 | +0.35(+0.98%) |
Mar 15, 2024 | 34.94 | 35.27 | 34.80 | 35.10 | 2,097,777 | +0.06(+0.17%) |
Mar 14, 2024 | 34.23 | 35.15 | 34.22 | 35.04 | 1,957,537 | +1.59(+4.75%) |
Mar 13, 2024 | 33.35 | 33.66 | 33.10 | 33.45 | 1,474,565 | +0.48(+1.47%) |
Mar 12, 2024 | 32.80 | 33.13 | 32.62 | 32.97 | 1,797,577 | +0.86(+2.67%) |
Mar 11, 2024 | 31.82 | 32.44 | 31.80 | 32.11 | 1,415,080 | +0.07(+0.22%) |
Mar 08, 2024 | 31.95 | 32.30 | 31.74 | 32.04 | 1,433,025 | +0.13(+0.40%) |
Mar 07, 2024 | 31.36 | 32.27 | 31.35 | 31.92 | 1,695,149 | +0.16(+0.50%) |
Mar 06, 2024 | 32.21 | 32.29 | 31.54 | 31.76 | 1,841,089 | -0.50(-1.56%) |
Mar 05, 2024 | 32.48 | 32.77 | 32.01 | 32.26 | 2,247,705 | -1.44(-4.27%) |
Mar 04, 2024 | 34.08 | 34.12 | 33.63 | 33.70 | 1,300,981 | +0.41(+1.24%) |