Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.98 | 41.03 | 39.32 | 40.29 | 228,164 | -0.50(-1.23%) |
May 30, 2024 | 41.17 | 41.22 | 40.56 | 40.79 | 180,931 | -0.35(-0.85%) |
May 29, 2024 | 41.26 | 41.37 | 41.04 | 41.14 | 381,930 | -0.83(-1.98%) |
May 28, 2024 | 41.69 | 42.10 | 41.28 | 41.97 | 241,611 | +0.85(+2.07%) |
May 24, 2024 | 40.77 | 41.23 | 40.56 | 41.12 | 369,619 | +0.74(+1.83%) |
May 23, 2024 | 41.46 | 41.46 | 40.06 | 40.38 | 261,634 | -0.04(-0.10%) |
May 22, 2024 | 40.39 | 40.50 | 40.00 | 40.42 | 195,948 | +0.40(+1.00%) |
May 21, 2024 | 39.67 | 40.04 | 39.55 | 40.02 | 154,003 | -0.10(-0.25%) |
May 20, 2024 | 39.44 | 40.33 | 39.38 | 40.12 | 205,614 | +0.88(+2.24%) |
May 17, 2024 | 39.75 | 39.82 | 38.96 | 39.24 | 216,412 | -0.29(-0.73%) |
May 16, 2024 | 39.77 | 40.06 | 39.53 | 39.53 | 292,506 | -0.23(-0.58%) |
May 15, 2024 | 39.00 | 39.76 | 38.84 | 39.76 | 186,809 | +1.14(+2.95%) |
May 14, 2024 | 37.99 | 38.66 | 37.90 | 38.62 | 116,560 | +0.62(+1.63%) |
May 13, 2024 | 38.07 | 38.17 | 37.91 | 38.00 | 116,322 | +0.15(+0.40%) |
May 10, 2024 | 37.98 | 38.28 | 37.73 | 37.85 | 118,268 | +0.36(+0.96%) |
May 09, 2024 | 37.65 | 37.75 | 37.35 | 37.49 | 93,497 | -0.25(-0.66%) |
May 08, 2024 | 37.33 | 37.77 | 37.26 | 37.74 | 174,405 | +0.09(+0.24%) |
May 07, 2024 | 38.12 | 38.15 | 37.65 | 37.65 | 202,088 | -0.32(-0.84%) |
May 06, 2024 | 37.50 | 37.97 | 37.30 | 37.97 | 105,370 | +0.83(+2.23%) |
May 03, 2024 | 37.06 | 37.30 | 36.85 | 37.14 | 106,538 | +0.86(+2.37%) |
May 02, 2024 | 36.09 | 36.39 | 35.44 | 36.28 | 268,432 | +0.75(+2.11%) |
May 01, 2024 | 36.20 | 36.68 | 35.30 | 35.53 | 379,322 | -1.27(-3.45%) |
Apr 30, 2024 | 37.39 | 37.80 | 36.80 | 36.80 | 151,853 | -0.68(-1.81%) |
Apr 29, 2024 | 37.30 | 37.57 | 36.93 | 37.48 | 189,095 | +0.18(+0.48%) |
Apr 26, 2024 | 36.46 | 37.44 | 36.33 | 37.30 | 134,786 | +0.94(+2.59%) |
Apr 25, 2024 | 35.47 | 36.56 | 35.34 | 36.36 | 234,747 | +0.71(+1.99%) |
Apr 24, 2024 | 36.20 | 36.39 | 35.36 | 35.65 | 223,143 | +0.36(+1.02%) |
Apr 23, 2024 | 34.78 | 35.43 | 34.67 | 35.29 | 208,347 | +0.74(+2.14%) |
Apr 22, 2024 | 34.22 | 34.74 | 33.87 | 34.55 | 179,379 | +0.66(+1.95%) |
Apr 19, 2024 | 35.05 | 35.24 | 33.78 | 33.89 | 483,408 | -1.45(-4.10%) |
Apr 18, 2024 | 35.80 | 35.98 | 35.24 | 35.34 | 300,934 | -0.66(-1.83%) |
Apr 17, 2024 | 37.21 | 37.24 | 35.88 | 36.00 | 288,497 | -1.18(-3.17%) |
Apr 16, 2024 | 36.95 | 37.35 | 36.78 | 37.18 | 121,150 | +0.33(+0.90%) |
Apr 15, 2024 | 37.81 | 38.01 | 36.70 | 36.85 | 250,817 | -0.57(-1.52%) |
Apr 12, 2024 | 38.09 | 38.09 | 37.29 | 37.42 | 161,879 | -1.17(-3.03%) |
Apr 11, 2024 | 38.00 | 38.69 | 37.69 | 38.59 | 197,784 | +0.91(+2.42%) |
Apr 10, 2024 | 37.75 | 38.20 | 37.51 | 37.68 | 308,627 | -0.70(-1.82%) |
Apr 09, 2024 | 38.34 | 38.50 | 37.69 | 38.38 | 98,574 | +0.35(+0.92%) |
Apr 08, 2024 | 38.25 | 38.34 | 37.85 | 38.03 | 118,946 | +0.08(+0.21%) |
Apr 05, 2024 | 37.61 | 38.16 | 37.48 | 37.95 | 184,808 | +0.47(+1.25%) |
Apr 04, 2024 | 39.16 | 39.26 | 37.43 | 37.48 | 127,497 | -1.18(-3.05%) |
Apr 03, 2024 | 38.11 | 38.89 | 38.07 | 38.66 | 276,637 | +0.15(+0.39%) |
Apr 02, 2024 | 38.49 | 38.57 | 38.07 | 38.51 | 180,351 | -0.54(-1.38%) |
Apr 01, 2024 | 38.88 | 39.61 | 38.78 | 39.05 | 433,197 | +0.46(+1.19%) |
Mar 28, 2024 | 38.47 | 38.77 | 38.47 | 38.59 | 156,676 | +0.02(+0.05%) |
Mar 27, 2024 | 38.65 | 38.67 | 37.93 | 38.57 | 202,149 | +0.38(+1.00%) |
Mar 26, 2024 | 38.87 | 38.93 | 38.19 | 38.19 | 196,668 | -0.31(-0.81%) |
Mar 25, 2024 | 38.24 | 38.88 | 38.06 | 38.50 | 438,505 | -0.11(-0.28%) |
Mar 22, 2024 | 38.51 | 38.96 | 38.32 | 38.61 | 293,505 | +0.04(+0.10%) |
Mar 21, 2024 | 38.98 | 39.24 | 38.50 | 38.57 | 266,218 | +0.85(+2.25%) |
Mar 20, 2024 | 37.27 | 37.79 | 36.87 | 37.72 | 193,106 | +0.62(+1.67%) |
Mar 19, 2024 | 36.93 | 37.27 | 36.37 | 37.10 | 244,752 | -0.35(-0.93%) |
Mar 18, 2024 | 38.12 | 38.26 | 37.40 | 37.45 | 416,693 | -0.00(-0.00%) |
Mar 15, 2024 | 37.35 | 37.80 | 37.13 | 37.45 | 151,556 | -0.25(-0.66%) |
Mar 14, 2024 | 38.31 | 38.38 | 37.32 | 37.70 | 798,325 | -0.63(-1.64%) |
Mar 13, 2024 | 38.93 | 38.93 | 38.09 | 38.33 | 237,074 | -0.97(-2.46%) |
Mar 12, 2024 | 39.02 | 39.30 | 38.30 | 39.30 | 254,889 | +0.83(+2.15%) |
Mar 11, 2024 | 38.59 | 38.71 | 38.09 | 38.47 | 349,224 | -0.57(-1.46%) |
Mar 08, 2024 | 40.91 | 41.04 | 39.03 | 39.04 | 566,402 | -1.60(-3.93%) |
Mar 07, 2024 | 39.92 | 40.83 | 39.83 | 40.64 | 395,977 | +1.29(+3.27%) |
Mar 06, 2024 | 39.23 | 39.76 | 38.93 | 39.35 | 417,570 | +0.92(+2.39%) |
Mar 05, 2024 | 38.88 | 38.95 | 38.01 | 38.43 | 320,729 | -0.79(-2.01%) |
Mar 04, 2024 | 39.34 | 39.65 | 38.99 | 39.22 | 505,078 | +0.42(+1.08%) |