Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.25 | 40.58 | 40.00 | 40.33 | 48,592 | +0.08(+0.20%) |
May 30, 2024 | 40.25 | 40.30 | 39.61 | 40.25 | 62,644 | +0.06(+0.15%) |
May 29, 2024 | 40.53 | 40.53 | 40.00 | 40.19 | 40,968 | -0.53(-1.30%) |
May 28, 2024 | 41.96 | 41.96 | 40.55 | 40.72 | 50,615 | -0.81(-1.95%) |
May 27, 2024 | 41.78 | 41.78 | 40.81 | 41.53 | 22,513 | +0.58(+1.42%) |
May 24, 2024 | 40.49 | 41.44 | 40.49 | 40.95 | 42,515 | +0.44(+1.09%) |
May 23, 2024 | 41.50 | 41.50 | 40.15 | 40.51 | 57,176 | -0.58(-1.41%) |
May 22, 2024 | 42.00 | 42.25 | 40.94 | 41.09 | 49,463 | -1.01(-2.40%) |
May 21, 2024 | 42.66 | 42.66 | 41.73 | 42.10 | 65,253 | -0.62(-1.45%) |
May 17, 2024 | 42.72 | 0 | -0.35(-0.81%) | |||
May 16, 2024 | 43.00 | 43.08 | 42.69 | 43.07 | 27,283 | +0.06(+0.14%) |
May 15, 2024 | 43.16 | 43.42 | 42.71 | 43.01 | 53,761 | -0.19(-0.44%) |
May 14, 2024 | 44.33 | 44.44 | 43.17 | 43.20 | 55,103 | -1.21(-2.72%) |
May 13, 2024 | 44.72 | 44.72 | 44.29 | 44.41 | 41,177 | -0.12(-0.27%) |
May 10, 2024 | 45.10 | 45.25 | 44.50 | 44.53 | 41,686 | -0.39(-0.87%) |
May 09, 2024 | 45.40 | 45.55 | 44.51 | 44.92 | 34,409 | -0.45(-0.99%) |
May 08, 2024 | 45.07 | 45.38 | 44.58 | 45.37 | 73,275 | +0.16(+0.35%) |
May 07, 2024 | 45.34 | 46.00 | 45.10 | 45.21 | 80,854 | -0.09(-0.20%) |
May 06, 2024 | 45.28 | 45.66 | 44.58 | 45.30 | 135,294 | +0.43(+0.96%) |
May 03, 2024 | 43.71 | 46.08 | 43.71 | 44.87 | 121,929 | +2.24(+5.25%) |
May 02, 2024 | 42.26 | 42.96 | 42.12 | 42.63 | 51,422 | +0.37(+0.88%) |
May 01, 2024 | 42.05 | 42.76 | 41.80 | 42.26 | 90,753 | +0.21(+0.50%) |
Apr 30, 2024 | 42.03 | 43.01 | 42.03 | 42.05 | 76,086 | -0.40(-0.94%) |
Apr 29, 2024 | 42.60 | 42.80 | 42.09 | 42.45 | 67,924 | -0.20(-0.47%) |
Apr 26, 2024 | 43.56 | 43.72 | 42.58 | 42.65 | 143,785 | -0.85(-1.95%) |
Apr 25, 2024 | 42.79 | 43.62 | 42.19 | 43.50 | 37,422 | +0.46(+1.07%) |
Apr 24, 2024 | 42.60 | 43.48 | 42.60 | 43.04 | 43,372 | +0.49(+1.15%) |
Apr 23, 2024 | 42.23 | 43.12 | 41.97 | 42.55 | 80,276 | +0.25(+0.59%) |
Apr 22, 2024 | 41.98 | 42.51 | 41.95 | 42.30 | 39,366 | +0.27(+0.64%) |
Apr 19, 2024 | 41.48 | 42.10 | 40.87 | 42.03 | 52,399 | +0.48(+1.16%) |
Apr 18, 2024 | 40.96 | 41.85 | 40.79 | 41.55 | 71,821 | +0.65(+1.59%) |
Apr 17, 2024 | 40.87 | 41.14 | 40.53 | 40.90 | 38,763 | +0.18(+0.44%) |
Apr 16, 2024 | 40.38 | 40.94 | 40.23 | 40.72 | 33,196 | +0.13(+0.32%) |
Apr 15, 2024 | 40.91 | 41.24 | 40.52 | 40.59 | 28,666 | -0.28(-0.69%) |
Apr 12, 2024 | 41.33 | 41.51 | 40.56 | 40.87 | 59,210 | -0.33(-0.80%) |
Apr 11, 2024 | 42.05 | 42.05 | 40.70 | 41.20 | 49,716 | -0.53(-1.27%) |
Apr 10, 2024 | 41.04 | 41.84 | 40.94 | 41.73 | 56,480 | +0.08(+0.19%) |
Apr 09, 2024 | 41.51 | 41.70 | 41.33 | 41.65 | 27,416 | +0.06(+0.14%) |
Apr 08, 2024 | 41.97 | 41.97 | 41.25 | 41.59 | 39,391 | -0.14(-0.34%) |
Apr 05, 2024 | 41.13 | 42.20 | 41.13 | 41.73 | 36,198 | +0.64(+1.56%) |
Apr 04, 2024 | 41.08 | 41.52 | 40.81 | 41.09 | 42,295 | +0.05(+0.12%) |
Apr 03, 2024 | 41.65 | 41.81 | 40.95 | 41.04 | 66,939 | -0.66(-1.58%) |
Apr 02, 2024 | 41.32 | 42.05 | 41.05 | 41.70 | 55,641 | +0.23(+0.55%) |
Apr 01, 2024 | 41.39 | 41.93 | 41.18 | 41.47 | 97,526 | -0.18(-0.43%) |
Mar 28, 2024 | 41.65 | 0 | -0.54(-1.28%) | |||
Mar 27, 2024 | 42.15 | 42.77 | 42.00 | 42.19 | 41,601 | -0.40(-0.94%) |
Mar 26, 2024 | 42.93 | 43.19 | 42.00 | 42.59 | 67,241 | -0.11(-0.26%) |
Mar 25, 2024 | 42.94 | 43.26 | 42.66 | 42.70 | 31,159 | -0.21(-0.49%) |
Mar 22, 2024 | 43.21 | 43.25 | 42.91 | 42.91 | 62,837 | -0.57(-1.31%) |
Mar 21, 2024 | 43.73 | 44.01 | 42.87 | 43.48 | 54,054 | -0.11(-0.25%) |
Mar 20, 2024 | 43.33 | 43.75 | 42.65 | 43.59 | 56,843 | +0.44(+1.02%) |
Mar 19, 2024 | 42.97 | 43.55 | 42.97 | 43.15 | 55,359 | -0.11(-0.25%) |
Mar 18, 2024 | 43.42 | 43.73 | 42.92 | 43.26 | 65,965 | -0.07(-0.16%) |
Mar 15, 2024 | 42.50 | 43.93 | 42.44 | 43.33 | 61,652 | +0.69(+1.62%) |
Mar 14, 2024 | 42.75 | 42.77 | 41.73 | 42.64 | 52,690 | +0.23(+0.54%) |
Mar 13, 2024 | 42.66 | 42.66 | 41.91 | 42.41 | 48,672 | -0.25(-0.59%) |
Mar 12, 2024 | 42.71 | 42.95 | 42.25 | 42.66 | 49,554 | -0.26(-0.61%) |
Mar 11, 2024 | 42.63 | 43.08 | 42.56 | 42.92 | 38,103 | +0.23(+0.54%) |
Mar 08, 2024 | 43.71 | 43.71 | 42.63 | 42.69 | 36,000 | -0.71(-1.64%) |
Mar 07, 2024 | 43.16 | 43.63 | 42.96 | 43.40 | 57,534 | +0.43(+1.00%) |
Mar 06, 2024 | 43.16 | 43.55 | 42.64 | 42.97 | 43,184 | +0.08(+0.19%) |
Mar 05, 2024 | 43.98 | 44.00 | 42.56 | 42.89 | 109,530 | -1.14(-2.59%) |
Mar 04, 2024 | 44.22 | 44.55 | 43.92 | 44.03 | 24,506 | -0.11(-0.25%) |