Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 38.30 | 38.30 | 37.57 | 37.67 | 687,306 | -0.60(-1.57%) |
May 31, 2024 | 37.50 | 38.30 | 37.11 | 38.27 | 846,262 | +0.95(+2.55%) |
May 30, 2024 | 36.31 | 37.42 | 36.20 | 37.32 | 1,412,548 | +1.20(+3.32%) |
May 29, 2024 | 36.89 | 37.05 | 35.56 | 36.12 | 986,761 | -1.07(-2.88%) |
May 28, 2024 | 37.67 | 37.93 | 37.17 | 37.19 | 949,636 | -0.43(-1.14%) |
May 24, 2024 | 35.66 | 37.69 | 35.51 | 37.62 | 2,313,784 | +2.07(+5.82%) |
May 23, 2024 | 35.64 | 36.15 | 35.43 | 35.55 | 447,364 | -0.09(-0.25%) |
May 22, 2024 | 35.64 | 35.94 | 35.39 | 35.64 | 4,935,480 | +0.16(+0.44%) |
May 21, 2024 | 35.29 | 35.53 | 34.99 | 35.48 | 431,657 | +0.17(+0.47%) |
May 20, 2024 | 34.86 | 35.37 | 34.85 | 35.32 | 872,742 | +0.41(+1.19%) |
May 17, 2024 | 35.20 | 35.23 | 34.15 | 34.90 | 1,702,287 | -0.19(-0.53%) |
May 16, 2024 | 34.55 | 35.33 | 34.55 | 35.09 | 859,390 | +0.43(+1.25%) |
May 15, 2024 | 34.19 | 34.86 | 34.03 | 34.66 | 686,879 | +0.56(+1.65%) |
May 14, 2024 | 33.74 | 34.17 | 33.74 | 34.09 | 667,172 | +0.55(+1.65%) |
May 13, 2024 | 33.26 | 33.70 | 33.21 | 33.54 | 748,557 | +0.40(+1.22%) |
May 10, 2024 | 32.13 | 33.23 | 32.13 | 33.14 | 865,200 | +0.94(+2.91%) |
May 09, 2024 | 32.70 | 32.72 | 31.90 | 32.20 | 405,564 | -0.57(-1.75%) |
May 08, 2024 | 31.90 | 32.80 | 31.88 | 32.77 | 939,513 | +0.57(+1.78%) |
May 07, 2024 | 32.61 | 32.76 | 31.98 | 32.20 | 416,597 | -0.43(-1.33%) |
May 06, 2024 | 32.74 | 32.94 | 32.52 | 32.63 | 497,217 | -0.02(-0.06%) |
May 03, 2024 | 33.36 | 33.94 | 32.65 | 32.65 | 440,731 | -0.42(-1.28%) |
May 02, 2024 | 35.21 | 35.83 | 31.79 | 33.08 | 1,666,668 | -1.05(-3.06%) |
May 01, 2024 | 34.17 | 34.69 | 33.91 | 34.12 | 738,242 | -0.07(-0.20%) |
Apr 30, 2024 | 34.68 | 34.68 | 34.10 | 34.19 | 470,519 | -0.76(-2.17%) |
Apr 29, 2024 | 34.98 | 35.09 | 34.69 | 34.95 | 351,644 | +0.13(+0.37%) |
Apr 26, 2024 | 34.63 | 35.10 | 34.63 | 34.82 | 201,912 | +0.23(+0.66%) |
Apr 25, 2024 | 34.74 | 34.80 | 34.37 | 34.60 | 548,023 | -0.56(-1.60%) |
Apr 24, 2024 | 35.21 | 35.64 | 34.99 | 35.16 | 248,550 | -0.08(-0.22%) |
Apr 23, 2024 | 34.55 | 35.42 | 34.41 | 35.24 | 660,063 | +0.82(+2.38%) |
Apr 22, 2024 | 34.72 | 34.88 | 34.16 | 34.42 | 481,619 | -0.31(-0.88%) |
Apr 19, 2024 | 34.64 | 35.08 | 34.62 | 34.72 | 816,554 | +0.08(+0.23%) |
Apr 18, 2024 | 35.00 | 35.11 | 34.29 | 34.65 | 688,068 | -0.09(-0.26%) |
Apr 17, 2024 | 35.85 | 35.85 | 34.61 | 34.73 | 554,619 | -0.75(-2.11%) |
Apr 16, 2024 | 34.82 | 35.76 | 34.59 | 35.48 | 1,525,161 | +0.63(+1.81%) |
Apr 15, 2024 | 35.38 | 35.55 | 34.62 | 34.85 | 598,284 | -0.26(-0.73%) |
Apr 12, 2024 | 35.45 | 35.63 | 34.78 | 35.11 | 813,647 | -0.62(-1.74%) |
Apr 11, 2024 | 36.27 | 36.37 | 35.54 | 35.73 | 755,263 | -0.46(-1.28%) |
Apr 10, 2024 | 35.86 | 36.42 | 35.73 | 36.19 | 442,845 | -0.31(-0.84%) |
Apr 09, 2024 | 36.34 | 37.04 | 36.13 | 36.50 | 2,031,461 | +0.54(+1.51%) |
Apr 08, 2024 | 35.78 | 36.33 | 35.45 | 35.96 | 688,018 | +0.27(+0.75%) |
Apr 05, 2024 | 35.53 | 36.07 | 35.51 | 35.69 | 425,219 | +0.15(+0.42%) |
Apr 04, 2024 | 36.70 | 36.98 | 35.53 | 35.54 | 833,385 | -0.75(-2.07%) |
Apr 03, 2024 | 36.13 | 37.09 | 35.87 | 36.29 | 1,277,222 | +0.23(+0.63%) |
Apr 02, 2024 | 36.50 | 36.62 | 35.92 | 36.07 | 524,139 | -0.53(-1.46%) |