Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.98 | 38.59 | 37.90 | 38.56 | 2,178,754 | +0.68(+1.80%) |
May 30, 2024 | 37.68 | 38.08 | 37.68 | 37.88 | 4,863,992 | +0.29(+0.77%) |
May 29, 2024 | 38.03 | 38.04 | 37.50 | 37.59 | 4,794,664 | -0.72(-1.88%) |
May 28, 2024 | 38.49 | 38.55 | 38.11 | 38.31 | 1,468,253 | -0.08(-0.21%) |
May 24, 2024 | 38.25 | 38.55 | 38.25 | 38.39 | 1,157,668 | +0.27(+0.71%) |
May 23, 2024 | 38.94 | 39.00 | 38.05 | 38.12 | 2,155,582 | -0.71(-1.83%) |
May 22, 2024 | 38.97 | 39.09 | 38.61 | 38.83 | 1,790,201 | -0.33(-0.84%) |
May 21, 2024 | 39.00 | 39.31 | 38.83 | 39.16 | 1,978,114 | +0.10(+0.26%) |
May 20, 2024 | 38.91 | 39.10 | 38.73 | 39.06 | 1,128,552 | +0.15(+0.39%) |
May 17, 2024 | 39.13 | 39.20 | 38.84 | 38.91 | 1,791,485 | -0.21(-0.54%) |
May 16, 2024 | 39.02 | 39.22 | 38.79 | 39.12 | 1,585,169 | +0.17(+0.44%) |
May 15, 2024 | 38.91 | 39.10 | 38.71 | 38.95 | 1,462,212 | +0.23(+0.59%) |
May 14, 2024 | 38.91 | 38.95 | 38.30 | 38.72 | 2,324,119 | +0.09(+0.23%) |
May 13, 2024 | 38.85 | 38.85 | 38.27 | 38.63 | 2,078,725 | +0.00(+0.00%) |
May 10, 2024 | 38.42 | 38.72 | 38.41 | 38.63 | 2,654,462 | +0.43(+1.13%) |
May 09, 2024 | 37.98 | 38.21 | 37.87 | 38.20 | 2,904,165 | +0.33(+0.87%) |
May 08, 2024 | 37.29 | 37.91 | 37.25 | 37.87 | 2,940,811 | +0.37(+0.99%) |
May 07, 2024 | 37.79 | 37.87 | 37.45 | 37.50 | 2,478,561 | -0.12(-0.32%) |
May 06, 2024 | 37.66 | 37.98 | 37.46 | 37.62 | 2,849,869 | +0.00(+0.00%) |
May 03, 2024 | 37.44 | 37.94 | 37.05 | 37.62 | 3,893,017 | +1.21(+3.32%) |
May 02, 2024 | 35.89 | 36.55 | 35.89 | 36.41 | 4,048,191 | +0.68(+1.90%) |
May 01, 2024 | 35.86 | 36.06 | 35.53 | 35.73 | 4,994,936 | -0.12(-0.33%) |
Apr 30, 2024 | 35.83 | 35.90 | 35.38 | 35.85 | 4,828,564 | -0.14(-0.39%) |
Apr 29, 2024 | 36.32 | 36.32 | 35.88 | 35.99 | 2,804,298 | -0.11(-0.30%) |
Apr 26, 2024 | 36.09 | 36.28 | 35.94 | 36.10 | 2,934,696 | +0.01(+0.03%) |
Apr 25, 2024 | 35.68 | 36.30 | 35.48 | 36.09 | 3,580,854 | +0.18(+0.50%) |
Apr 24, 2024 | 36.00 | 36.08 | 35.56 | 35.91 | 2,474,649 | -0.12(-0.33%) |
Apr 23, 2024 | 35.80 | 36.14 | 35.75 | 36.03 | 4,113,474 | +0.12(+0.33%) |
Apr 22, 2024 | 35.80 | 36.14 | 35.54 | 35.91 | 3,030,762 | +0.21(+0.59%) |
Apr 19, 2024 | 35.30 | 36.01 | 35.30 | 35.70 | 7,541,522 | +0.41(+1.16%) |
Apr 18, 2024 | 35.14 | 35.51 | 34.95 | 35.29 | 4,443,994 | +0.19(+0.54%) |
Apr 17, 2024 | 35.35 | 35.58 | 34.97 | 35.10 | 3,576,967 | -0.09(-0.26%) |
Apr 16, 2024 | 35.83 | 35.96 | 35.16 | 35.19 | 5,704,713 | -0.81(-2.25%) |
Apr 15, 2024 | 36.22 | 36.48 | 35.80 | 36.00 | 7,619,901 | -0.11(-0.30%) |
Apr 12, 2024 | 36.60 | 36.86 | 36.02 | 36.11 | 4,628,879 | -0.67(-1.82%) |
Apr 11, 2024 | 37.22 | 37.35 | 36.45 | 36.78 | 5,489,372 | -0.38(-1.02%) |
Apr 10, 2024 | 38.06 | 38.06 | 37.00 | 37.16 | 4,151,117 | -1.18(-3.08%) |
Apr 09, 2024 | 38.11 | 38.37 | 37.85 | 38.34 | 2,396,264 | +0.26(+0.68%) |
Apr 08, 2024 | 38.33 | 38.37 | 37.92 | 38.08 | 4,515,728 | -0.13(-0.34%) |
Apr 05, 2024 | 38.55 | 38.67 | 38.05 | 38.21 | 2,610,887 | -0.53(-1.37%) |
Apr 04, 2024 | 39.39 | 39.55 | 38.67 | 38.74 | 2,105,629 | -0.50(-1.27%) |
Apr 03, 2024 | 40.10 | 40.24 | 39.24 | 39.24 | 4,255,556 | -0.75(-1.88%) |
Apr 02, 2024 | 40.29 | 40.52 | 39.80 | 39.99 | 3,672,730 | -0.28(-0.70%) |
Apr 01, 2024 | 40.23 | 40.30 | 39.94 | 40.27 | 9,161,826 | +0.07(+0.17%) |
Mar 28, 2024 | 39.79 | 40.28 | 40.24 | 40.20 | 1,703,360 | +0.56(+1.41%) |
Mar 27, 2024 | 39.71 | 39.80 | 38.99 | 39.64 | 11,807,889 | +0.90(+2.32%) |
Mar 26, 2024 | 38.84 | 38.96 | 38.73 | 38.74 | 8,216,246 | -0.09(-0.22%) |
Mar 25, 2024 | 38.73 | 39.04 | 38.73 | 38.83 | 5,592,124 | +0.10(+0.25%) |
Mar 22, 2024 | 38.78 | 38.83 | 38.54 | 38.73 | 1,914,055 | +0.00(+0.00%) |
Mar 21, 2024 | 38.49 | 38.85 | 38.41 | 38.73 | 5,880,069 | +0.32(+0.82%) |
Mar 20, 2024 | 38.50 | 38.91 | 38.30 | 38.42 | 1,757,526 | -0.19(-0.50%) |
Mar 19, 2024 | 38.58 | 38.80 | 38.47 | 38.61 | 1,823,080 | -0.01(-0.02%) |
Mar 18, 2024 | 38.55 | 38.71 | 38.30 | 38.62 | 2,797,809 | +0.07(+0.17%) |
Mar 15, 2024 | 38.71 | 38.94 | 38.45 | 38.55 | 3,340,752 | -0.15(-0.40%) |
Mar 14, 2024 | 39.12 | 39.12 | 38.41 | 38.70 | 3,986,938 | -0.45(-1.15%) |
Mar 13, 2024 | 39.03 | 39.34 | 39.03 | 39.15 | 3,282,305 | +0.13(+0.34%) |
Mar 12, 2024 | 38.94 | 39.04 | 38.76 | 39.02 | 2,703,821 | +0.06(+0.15%) |
Mar 11, 2024 | 38.59 | 38.98 | 38.49 | 38.96 | 3,637,393 | +0.38(+0.99%) |
Mar 08, 2024 | 38.78 | 38.78 | 38.40 | 38.58 | 3,528,308 | -0.03(-0.07%) |
Mar 07, 2024 | 38.51 | 38.73 | 38.45 | 38.61 | 1,658,490 | +0.22(+0.57%) |
Mar 06, 2024 | 38.60 | 38.68 | 38.31 | 38.39 | 2,112,552 | +0.12(+0.30%) |
Mar 05, 2024 | 38.17 | 38.57 | 38.06 | 38.27 | 1,427,806 | +0.13(+0.35%) |
Mar 04, 2024 | 38.22 | 38.28 | 38.02 | 38.14 | 1,782,592 | +0.03(+0.08%) |