Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.51 | 39.77 | 37.76 | 39.42 | 427,062 | +0.91(+2.36%) |
May 30, 2024 | 38.63 | 39.22 | 38.34 | 38.51 | 153,329 | +0.24(+0.63%) |
May 29, 2024 | 38.62 | 39.09 | 38.11 | 38.27 | 134,679 | -1.00(-2.55%) |
May 28, 2024 | 38.50 | 39.32 | 37.99 | 39.27 | 246,021 | +1.07(+2.80%) |
May 24, 2024 | 38.50 | 38.71 | 37.75 | 38.20 | 166,838 | -0.27(-0.70%) |
May 23, 2024 | 39.08 | 39.08 | 38.10 | 38.47 | 174,251 | -0.43(-1.11%) |
May 22, 2024 | 38.76 | 39.63 | 38.53 | 38.90 | 150,116 | +0.16(+0.41%) |
May 21, 2024 | 38.85 | 39.02 | 38.52 | 38.74 | 144,052 | -0.15(-0.39%) |
May 20, 2024 | 38.92 | 39.61 | 38.79 | 38.89 | 182,801 | -0.03(-0.08%) |
May 17, 2024 | 39.25 | 39.66 | 38.86 | 38.92 | 249,602 | -0.60(-1.52%) |
May 16, 2024 | 39.02 | 39.57 | 38.95 | 39.52 | 333,446 | +0.45(+1.15%) |
May 15, 2024 | 39.14 | 39.23 | 38.47 | 39.07 | 182,445 | +0.35(+0.90%) |
May 14, 2024 | 38.94 | 39.08 | 38.67 | 38.72 | 184,555 | +0.32(+0.83%) |
May 13, 2024 | 38.70 | 39.10 | 38.16 | 38.40 | 183,267 | -0.10(-0.26%) |
May 10, 2024 | 38.26 | 38.52 | 37.81 | 38.50 | 144,326 | +0.34(+0.89%) |
May 09, 2024 | 38.22 | 38.84 | 37.90 | 38.16 | 215,799 | -0.12(-0.31%) |
May 08, 2024 | 38.38 | 39.15 | 37.79 | 38.28 | 156,660 | -0.45(-1.16%) |
May 07, 2024 | 37.94 | 39.14 | 37.87 | 38.73 | 416,990 | +1.00(+2.65%) |
May 06, 2024 | 37.75 | 38.02 | 37.29 | 37.73 | 226,785 | -0.05(-0.13%) |
May 03, 2024 | 37.28 | 38.19 | 37.10 | 37.78 | 371,895 | +0.84(+2.27%) |
May 02, 2024 | 35.79 | 37.10 | 35.44 | 36.94 | 709,516 | +2.02(+5.78%) |
May 01, 2024 | 37.12 | 38.73 | 34.72 | 34.92 | 913,461 | +1.84(+5.56%) |
Apr 30, 2024 | 34.04 | 34.35 | 32.83 | 33.08 | 534,095 | -1.34(-3.89%) |
Apr 29, 2024 | 33.61 | 34.47 | 33.15 | 34.42 | 401,016 | +0.86(+2.56%) |
Apr 26, 2024 | 33.15 | 34.01 | 33.05 | 33.56 | 211,747 | +0.70(+2.13%) |
Apr 25, 2024 | 32.58 | 33.09 | 32.16 | 32.86 | 240,124 | -0.31(-0.93%) |
Apr 24, 2024 | 33.11 | 33.42 | 32.74 | 33.17 | 162,649 | -0.22(-0.66%) |
Apr 23, 2024 | 33.20 | 33.89 | 33.20 | 33.39 | 359,582 | +0.36(+1.09%) |
Apr 22, 2024 | 32.69 | 33.10 | 32.29 | 33.03 | 235,753 | +0.61(+1.88%) |
Apr 19, 2024 | 32.19 | 32.85 | 32.11 | 32.42 | 189,170 | +0.24(+0.75%) |
Apr 18, 2024 | 32.64 | 32.91 | 31.96 | 32.18 | 341,191 | -0.30(-0.92%) |
Apr 17, 2024 | 33.55 | 33.55 | 32.48 | 32.48 | 160,710 | -0.68(-2.05%) |
Apr 16, 2024 | 32.91 | 33.26 | 32.47 | 33.16 | 315,585 | +0.31(+0.94%) |
Apr 15, 2024 | 33.96 | 34.24 | 32.80 | 32.85 | 368,497 | -0.91(-2.70%) |
Apr 12, 2024 | 33.61 | 34.09 | 33.01 | 33.76 | 476,362 | -0.17(-0.50%) |
Apr 11, 2024 | 34.51 | 34.63 | 33.91 | 33.93 | 198,425 | -0.50(-1.45%) |
Apr 10, 2024 | 33.60 | 34.70 | 33.53 | 34.43 | 246,120 | +0.16(+0.47%) |
Apr 09, 2024 | 35.33 | 35.85 | 34.09 | 34.27 | 345,963 | -1.00(-2.84%) |
Apr 08, 2024 | 35.07 | 35.28 | 34.46 | 35.27 | 174,209 | +0.51(+1.47%) |
Apr 05, 2024 | 33.65 | 34.80 | 33.40 | 34.76 | 433,244 | +0.61(+1.79%) |
Apr 04, 2024 | 35.74 | 35.91 | 34.11 | 34.15 | 556,573 | -1.29(-3.64%) |
Apr 03, 2024 | 35.85 | 36.40 | 35.37 | 35.44 | 423,445 | -0.79(-2.18%) |
Apr 02, 2024 | 36.33 | 36.49 | 35.97 | 36.23 | 200,841 | -0.63(-1.71%) |