Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.85 | 42.11 | 41.64 | 42.11 | 62,455 | +0.35(+0.84%) |
May 30, 2024 | 41.57 | 41.99 | 41.32 | 41.76 | 22,835 | +0.71(+1.73%) |
May 29, 2024 | 41.47 | 41.50 | 41.00 | 41.05 | 31,665 | -0.92(-2.19%) |
May 28, 2024 | 42.90 | 43.01 | 41.87 | 41.97 | 29,540 | -0.61(-1.43%) |
May 24, 2024 | 42.50 | 42.63 | 42.30 | 42.58 | 27,183 | +0.15(+0.35%) |
May 23, 2024 | 43.19 | 43.19 | 42.05 | 42.43 | 43,396 | -0.82(-1.90%) |
May 22, 2024 | 43.31 | 43.66 | 43.10 | 43.25 | 37,452 | -0.03(-0.07%) |
May 21, 2024 | 42.79 | 43.31 | 42.37 | 43.28 | 43,461 | +0.27(+0.63%) |
May 20, 2024 | 44.01 | 44.07 | 43.00 | 43.01 | 30,238 | -1.01(-2.29%) |
May 17, 2024 | 44.20 | 44.20 | 43.70 | 44.02 | 37,116 | +0.02(+0.05%) |
May 16, 2024 | 44.13 | 44.25 | 43.84 | 44.00 | 37,902 | +0.00(+0.00%) |
May 15, 2024 | 44.21 | 44.30 | 43.71 | 44.00 | 33,770 | +0.10(+0.23%) |
May 14, 2024 | 43.95 | 43.95 | 42.06 | 43.90 | 17,411 | +0.44(+1.01%) |
May 13, 2024 | 44.00 | 44.22 | 43.46 | 43.46 | 27,882 | -0.54(-1.23%) |
May 10, 2024 | 44.10 | 44.22 | 43.62 | 44.00 | 37,682 | -0.30(-0.68%) |
May 09, 2024 | 44.17 | 44.32 | 42.45 | 44.30 | 41,802 | +0.36(+0.82%) |
May 08, 2024 | 43.30 | 44.00 | 43.19 | 43.94 | 31,151 | +0.55(+1.27%) |
May 07, 2024 | 43.85 | 44.30 | 43.39 | 43.39 | 51,937 | -0.44(-1.00%) |
May 06, 2024 | 43.83 | 44.08 | 43.57 | 43.83 | 29,190 | +0.21(+0.48%) |
May 03, 2024 | 43.50 | 43.67 | 43.10 | 43.62 | 26,590 | +0.43(+1.00%) |
May 02, 2024 | 42.82 | 43.28 | 42.74 | 43.19 | 40,384 | +0.48(+1.12%) |
May 01, 2024 | 42.24 | 43.30 | 42.24 | 42.71 | 43,798 | +0.70(+1.67%) |
Apr 30, 2024 | 41.75 | 42.29 | 41.33 | 42.01 | 37,545 | -0.02(-0.05%) |
Apr 29, 2024 | 42.56 | 42.93 | 41.94 | 42.03 | 25,732 | -0.61(-1.43%) |
Apr 26, 2024 | 42.75 | 42.97 | 42.48 | 42.64 | 31,837 | -0.13(-0.30%) |
Apr 25, 2024 | 42.89 | 42.89 | 42.36 | 42.77 | 41,848 | -0.57(-1.32%) |
Apr 24, 2024 | 42.63 | 43.46 | 42.43 | 43.34 | 40,406 | +0.40(+0.93%) |
Apr 23, 2024 | 42.23 | 43.42 | 41.65 | 42.94 | 54,882 | +0.83(+1.97%) |
Apr 22, 2024 | 41.94 | 42.43 | 41.74 | 42.11 | 43,186 | +0.29(+0.69%) |
Apr 19, 2024 | 40.41 | 41.82 | 40.41 | 41.82 | 47,376 | +1.17(+2.88%) |
Apr 18, 2024 | 39.72 | 40.97 | 39.72 | 40.65 | 45,236 | +1.05(+2.65%) |
Apr 17, 2024 | 40.23 | 40.23 | 39.48 | 39.60 | 38,061 | +0.11(+0.28%) |
Apr 16, 2024 | 39.72 | 39.87 | 39.28 | 39.49 | 30,004 | -0.42(-1.05%) |
Apr 15, 2024 | 40.03 | 40.51 | 39.55 | 39.91 | 44,536 | -0.15(-0.37%) |
Apr 12, 2024 | 39.77 | 40.13 | 39.63 | 40.06 | 35,037 | +0.03(+0.07%) |
Apr 11, 2024 | 40.23 | 40.23 | 39.53 | 40.03 | 34,373 | -0.13(-0.32%) |
Apr 10, 2024 | 41.57 | 41.57 | 39.79 | 40.16 | 83,408 | -1.99(-4.72%) |
Apr 09, 2024 | 41.80 | 42.27 | 41.80 | 42.15 | 42,846 | +0.61(+1.47%) |
Apr 08, 2024 | 41.12 | 41.77 | 41.08 | 41.54 | 41,233 | +0.51(+1.24%) |
Apr 05, 2024 | 40.59 | 41.14 | 40.42 | 41.03 | 48,159 | +0.23(+0.56%) |
Apr 04, 2024 | 41.13 | 41.57 | 40.74 | 40.80 | 40,508 | -0.20(-0.49%) |
Apr 03, 2024 | 40.84 | 41.22 | 40.70 | 41.00 | 34,275 | -0.02(-0.05%) |
Apr 02, 2024 | 41.30 | 41.99 | 40.94 | 41.02 | 40,258 | -0.66(-1.58%) |