Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.25 | 41.25 | 40.08 | 40.63 | 473,833 | -0.36(-0.88%) |
May 30, 2024 | 38.01 | 41.19 | 38.01 | 40.99 | 776,348 | +3.29(+8.73%) |
May 29, 2024 | 36.71 | 38.33 | 36.59 | 37.70 | 1,827,538 | +1.42(+3.91%) |
May 28, 2024 | 36.93 | 37.18 | 36.12 | 36.28 | 1,082,400 | -0.62(-1.67%) |
May 24, 2024 | 37.59 | 38.03 | 36.71 | 36.90 | 387,635 | -0.52(-1.38%) |
May 23, 2024 | 38.90 | 39.00 | 37.31 | 37.41 | 509,091 | -1.43(-3.68%) |
May 22, 2024 | 40.01 | 40.50 | 38.79 | 38.84 | 326,396 | -1.39(-3.45%) |
May 21, 2024 | 40.90 | 40.98 | 40.21 | 40.23 | 271,905 | -0.94(-2.29%) |
May 20, 2024 | 41.46 | 41.89 | 40.95 | 41.17 | 288,309 | -0.44(-1.05%) |
May 17, 2024 | 41.62 | 42.06 | 41.40 | 41.61 | 278,493 | -0.08(-0.19%) |
May 16, 2024 | 42.38 | 42.70 | 41.63 | 41.69 | 340,637 | -0.85(-2.01%) |
May 15, 2024 | 43.02 | 43.27 | 41.73 | 42.54 | 446,616 | +0.07(+0.16%) |
May 14, 2024 | 42.21 | 43.20 | 42.13 | 42.47 | 562,623 | +1.06(+2.56%) |
May 13, 2024 | 40.68 | 42.64 | 40.68 | 41.41 | 463,010 | +1.13(+2.81%) |
May 10, 2024 | 39.78 | 40.32 | 39.27 | 40.28 | 389,738 | +0.47(+1.17%) |
May 09, 2024 | 38.21 | 39.81 | 38.01 | 39.81 | 390,251 | +1.46(+3.80%) |
May 08, 2024 | 38.15 | 38.92 | 37.98 | 38.35 | 390,570 | -0.63(-1.63%) |
May 07, 2024 | 39.64 | 40.43 | 38.92 | 38.99 | 347,114 | -0.63(-1.60%) |
May 06, 2024 | 39.35 | 39.85 | 38.67 | 39.62 | 589,001 | +0.69(+1.78%) |
May 03, 2024 | 42.76 | 43.74 | 38.66 | 38.93 | 619,738 | -2.49(-6.01%) |
May 02, 2024 | 44.29 | 44.41 | 39.88 | 41.42 | 658,071 | -0.68(-1.63%) |
May 01, 2024 | 42.57 | 43.78 | 41.88 | 42.10 | 631,532 | -0.27(-0.63%) |
Apr 30, 2024 | 42.06 | 42.90 | 41.94 | 42.37 | 448,544 | -0.22(-0.51%) |
Apr 29, 2024 | 42.15 | 42.71 | 41.94 | 42.59 | 274,465 | +0.57(+1.35%) |
Apr 26, 2024 | 42.14 | 42.87 | 41.87 | 42.03 | 161,003 | +0.18(+0.43%) |
Apr 25, 2024 | 41.45 | 41.99 | 40.88 | 41.85 | 240,074 | -0.59(-1.38%) |
Apr 24, 2024 | 42.19 | 42.66 | 41.93 | 42.43 | 275,268 | -0.02(-0.05%) |
Apr 23, 2024 | 41.45 | 43.10 | 41.45 | 42.45 | 311,588 | +0.92(+2.22%) |
Apr 22, 2024 | 40.91 | 41.65 | 40.42 | 41.53 | 324,614 | +0.86(+2.12%) |
Apr 19, 2024 | 40.25 | 41.34 | 40.21 | 40.67 | 408,684 | +0.13(+0.32%) |
Apr 18, 2024 | 40.31 | 40.81 | 39.78 | 40.54 | 372,631 | +0.30(+0.74%) |
Apr 17, 2024 | 40.71 | 40.97 | 40.04 | 40.24 | 459,866 | -0.07(-0.17%) |
Apr 16, 2024 | 40.32 | 40.70 | 39.92 | 40.31 | 319,829 | -0.15(-0.37%) |
Apr 15, 2024 | 41.50 | 41.90 | 40.24 | 40.46 | 376,092 | -0.81(-1.97%) |
Apr 12, 2024 | 41.86 | 41.90 | 40.95 | 41.27 | 275,002 | -0.97(-2.30%) |
Apr 11, 2024 | 41.58 | 42.59 | 41.19 | 42.24 | 346,429 | +1.07(+2.60%) |
Apr 10, 2024 | 42.54 | 42.54 | 40.88 | 41.17 | 380,605 | -2.74(-6.24%) |
Apr 09, 2024 | 43.59 | 44.35 | 43.29 | 43.91 | 281,045 | +0.48(+1.10%) |
Apr 08, 2024 | 43.93 | 44.78 | 43.42 | 43.43 | 374,319 | +0.25(+0.57%) |
Apr 05, 2024 | 42.96 | 43.94 | 42.69 | 43.19 | 339,078 | -0.21(-0.48%) |
Apr 04, 2024 | 43.30 | 44.17 | 43.11 | 43.39 | 365,697 | +0.55(+1.27%) |
Apr 03, 2024 | 43.14 | 43.85 | 42.52 | 42.85 | 481,246 | -0.54(-1.23%) |
Apr 02, 2024 | 43.96 | 44.20 | 41.98 | 43.38 | 700,432 | -1.47(-3.27%) |
Apr 01, 2024 | 45.71 | 46.09 | 44.48 | 44.85 | 508,543 | -0.60(-1.31%) |
Mar 28, 2024 | 45.79 | 46.28 | 45.39 | 45.45 | 516,164 | -0.34(-0.74%) |
Mar 27, 2024 | 46.02 | 46.83 | 45.55 | 45.79 | 419,346 | +0.26(+0.57%) |
Mar 26, 2024 | 47.47 | 47.51 | 45.49 | 45.53 | 299,280 | -1.35(-2.88%) |
Mar 25, 2024 | 46.01 | 47.42 | 45.79 | 46.88 | 417,747 | +0.84(+1.83%) |
Mar 22, 2024 | 47.87 | 48.00 | 45.74 | 46.03 | 314,202 | -1.83(-3.81%) |
Mar 21, 2024 | 47.08 | 48.04 | 46.72 | 47.86 | 389,305 | +0.97(+2.07%) |
Mar 20, 2024 | 45.81 | 47.41 | 45.48 | 46.89 | 529,191 | +1.11(+2.43%) |
Mar 19, 2024 | 46.57 | 47.54 | 45.59 | 45.78 | 529,026 | -1.27(-2.70%) |
Mar 18, 2024 | 48.56 | 48.96 | 46.86 | 47.05 | 523,005 | -1.15(-2.39%) |
Mar 15, 2024 | 48.44 | 48.98 | 47.77 | 48.20 | 2,027,483 | -0.56(-1.14%) |
Mar 14, 2024 | 50.86 | 50.94 | 48.07 | 48.75 | 580,208 | -2.22(-4.36%) |
Mar 13, 2024 | 49.82 | 52.04 | 49.82 | 50.97 | 485,121 | +0.84(+1.68%) |
Mar 12, 2024 | 49.68 | 50.53 | 49.03 | 50.13 | 447,240 | +0.46(+0.92%) |
Mar 11, 2024 | 50.33 | 51.55 | 49.59 | 49.67 | 495,013 | -0.34(-0.67%) |
Mar 08, 2024 | 52.21 | 53.98 | 49.98 | 50.01 | 782,153 | -1.37(-2.66%) |
Mar 07, 2024 | 50.19 | 51.61 | 49.63 | 51.38 | 657,982 | +1.74(+3.50%) |
Mar 06, 2024 | 50.60 | 50.90 | 48.61 | 49.64 | 686,678 | -0.46(-0.91%) |
Mar 05, 2024 | 48.50 | 50.27 | 48.05 | 50.10 | 475,311 | +0.99(+2.02%) |
Mar 04, 2024 | 49.80 | 50.46 | 48.93 | 49.11 | 656,480 | -0.58(-1.16%) |