Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.68 | 37.00 | 36.68 | 36.93 | 19,642 | -0.07(-0.19%) |
May 30, 2024 | 37.06 | 37.19 | 36.87 | 37.00 | 24,900 | -0.50(-1.33%) |
May 29, 2024 | 37.35 | 37.50 | 36.83 | 37.50 | 22,465 | -0.66(-1.73%) |
May 28, 2024 | 39.39 | 39.39 | 37.20 | 38.16 | 31,967 | +0.01(+0.03%) |
May 24, 2024 | 37.75 | 38.51 | 37.75 | 38.15 | 12,882 | +0.15(+0.39%) |
May 23, 2024 | 39.64 | 39.64 | 38.00 | 38.00 | 19,241 | -1.03(-2.64%) |
May 22, 2024 | 40.25 | 40.25 | 39.00 | 39.03 | 16,370 | -0.17(-0.43%) |
May 21, 2024 | 39.20 | 39.85 | 39.10 | 39.20 | 24,294 | -0.65(-1.63%) |
May 20, 2024 | 40.00 | 40.78 | 39.60 | 39.85 | 8,925 | +0.30(+0.76%) |
May 17, 2024 | 40.14 | 40.14 | 39.11 | 39.55 | 17,557 | -0.59(-1.47%) |
May 16, 2024 | 39.84 | 40.14 | 39.18 | 40.14 | 8,764 | +0.83(+2.11%) |
May 15, 2024 | 40.00 | 40.00 | 39.14 | 39.31 | 22,919 | -1.29(-3.18%) |
May 14, 2024 | 40.85 | 41.10 | 40.60 | 40.60 | 27,016 | -0.28(-0.68%) |
May 13, 2024 | 41.44 | 42.00 | 40.40 | 40.88 | 11,145 | +0.48(+1.19%) |
May 10, 2024 | 41.01 | 41.41 | 40.18 | 40.40 | 13,556 | +0.39(+0.97%) |
May 09, 2024 | 41.27 | 41.27 | 38.80 | 40.01 | 11,159 | +0.01(+0.02%) |
May 08, 2024 | 39.64 | 40.00 | 39.64 | 40.00 | 11,436 | +0.16(+0.40%) |
May 07, 2024 | 39.60 | 39.91 | 39.60 | 39.84 | 16,396 | +0.24(+0.61%) |
May 06, 2024 | 39.55 | 39.70 | 39.45 | 39.60 | 14,573 | +0.42(+1.07%) |
May 03, 2024 | 38.65 | 39.55 | 38.55 | 39.18 | 24,577 | +0.84(+2.19%) |
May 02, 2024 | 38.50 | 38.54 | 38.00 | 38.34 | 16,169 | +0.40(+1.05%) |
May 01, 2024 | 38.47 | 38.47 | 37.86 | 37.94 | 27,262 | -0.16(-0.42%) |
Apr 30, 2024 | 38.00 | 38.50 | 38.00 | 38.10 | 18,860 | -0.16(-0.42%) |
Apr 29, 2024 | 38.25 | 38.50 | 37.75 | 38.26 | 29,511 | +0.30(+0.79%) |
Apr 26, 2024 | 36.85 | 38.08 | 36.85 | 37.96 | 18,542 | +0.13(+0.34%) |
Apr 25, 2024 | 36.59 | 37.95 | 36.59 | 37.83 | 18,279 | -0.05(-0.13%) |
Apr 24, 2024 | 39.13 | 39.13 | 37.88 | 37.88 | 23,949 | +0.16(+0.42%) |
Apr 23, 2024 | 37.38 | 37.99 | 37.18 | 37.72 | 38,894 | +0.21(+0.56%) |
Apr 22, 2024 | 37.16 | 37.59 | 37.02 | 37.51 | 44,680 | +0.92(+2.51%) |
Apr 19, 2024 | 36.69 | 36.99 | 36.52 | 36.59 | 17,967 | -0.15(-0.41%) |
Apr 18, 2024 | 36.90 | 36.90 | 36.20 | 36.74 | 43,164 | +1.14(+3.20%) |
Apr 17, 2024 | 35.51 | 35.76 | 35.51 | 35.60 | 53,776 | +0.56(+1.60%) |
Apr 16, 2024 | 36.10 | 36.10 | 34.93 | 35.04 | 79,849 | -0.96(-2.67%) |
Apr 15, 2024 | 37.41 | 37.41 | 36.00 | 36.00 | 53,579 | -0.20(-0.55%) |
Apr 12, 2024 | 37.20 | 37.20 | 36.07 | 36.20 | 25,039 | -0.06(-0.17%) |
Apr 11, 2024 | 37.02 | 37.04 | 36.26 | 36.26 | 42,642 | -0.62(-1.68%) |
Apr 10, 2024 | 36.92 | 37.70 | 36.88 | 36.88 | 30,029 | -0.19(-0.51%) |
Apr 09, 2024 | 36.53 | 37.81 | 36.53 | 37.07 | 53,746 | +0.55(+1.51%) |
Apr 08, 2024 | 36.78 | 36.78 | 36.52 | 36.52 | 43,321 | -0.66(-1.78%) |
Apr 05, 2024 | 37.37 | 37.37 | 36.97 | 37.18 | 24,586 | +0.83(+2.28%) |
Apr 04, 2024 | 36.78 | 36.78 | 36.34 | 36.35 | 51,618 | -0.44(-1.20%) |
Apr 03, 2024 | 37.90 | 37.90 | 36.66 | 36.79 | 43,295 | -0.20(-0.54%) |
Apr 02, 2024 | 37.10 | 37.11 | 36.90 | 36.99 | 34,041 | -0.37(-0.99%) |
Apr 01, 2024 | 38.60 | 38.60 | 36.70 | 37.36 | 27,523 | +0.18(+0.48%) |
Mar 28, 2024 | 37.50 | 37.50 | 37.14 | 37.18 | 26,257 | +0.27(+0.72%) |
Mar 27, 2024 | 36.84 | 36.98 | 36.79 | 36.91 | 29,573 | -0.13(-0.35%) |
Mar 26, 2024 | 37.20 | 37.40 | 37.01 | 37.04 | 71,176 | -0.22(-0.58%) |
Mar 25, 2024 | 37.57 | 37.57 | 37.03 | 37.26 | 92,412 | -0.12(-0.32%) |
Mar 22, 2024 | 37.76 | 38.00 | 37.15 | 37.38 | 33,435 | +0.05(+0.13%) |
Mar 21, 2024 | 38.00 | 38.58 | 37.21 | 37.33 | 22,159 | -1.44(-3.72%) |
Mar 20, 2024 | 38.77 | 39.08 | 38.75 | 38.77 | 20,773 | -0.62(-1.57%) |
Mar 19, 2024 | 39.10 | 39.45 | 39.10 | 39.39 | 23,426 | +0.00(+0.01%) |
Mar 18, 2024 | 39.17 | 39.57 | 39.17 | 39.39 | 16,258 | -0.23(-0.59%) |
Mar 15, 2024 | 39.66 | 39.78 | 39.61 | 39.62 | 17,034 | +0.51(+1.30%) |
Mar 14, 2024 | 39.38 | 40.14 | 39.10 | 39.11 | 23,776 | -0.79(-1.98%) |
Mar 13, 2024 | 40.07 | 40.12 | 39.45 | 39.90 | 18,320 | -0.87(-2.13%) |
Mar 12, 2024 | 40.11 | 40.99 | 40.11 | 40.77 | 65,397 | +1.53(+3.90%) |
Mar 11, 2024 | 39.08 | 40.03 | 39.08 | 39.24 | 56,404 | +0.13(+0.33%) |
Mar 08, 2024 | 39.20 | 39.23 | 39.08 | 39.11 | 13,526 | -0.21(-0.53%) |
Mar 07, 2024 | 39.55 | 39.55 | 39.25 | 39.32 | 22,103 | -0.23(-0.59%) |
Mar 06, 2024 | 39.55 | 39.69 | 39.16 | 39.55 | 19,503 | +0.39(+1.00%) |
Mar 05, 2024 | 39.10 | 39.30 | 39.10 | 39.16 | 19,175 | -0.50(-1.26%) |
Mar 04, 2024 | 39.50 | 41.13 | 39.50 | 39.66 | 30,111 | -0.89(-2.19%) |