Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 35.49 | 36.19 | 35.47 | 35.74 | 2,821,506 | +0.51(+1.45%) |
May 23, 2024 | 36.25 | 36.45 | 34.99 | 35.23 | 5,405,411 | -1.74(-4.71%) |
May 22, 2024 | 37.68 | 37.77 | 36.97 | 36.97 | 2,949,031 | -1.15(-3.03%) |
May 21, 2024 | 37.97 | 38.78 | 37.96 | 38.13 | 2,735,537 | -0.52(-1.34%) |
May 20, 2024 | 38.82 | 39.10 | 38.52 | 38.64 | 2,817,754 | -0.38(-0.97%) |
May 17, 2024 | 38.99 | 39.27 | 38.69 | 39.02 | 2,017,635 | +0.06(+0.15%) |
May 16, 2024 | 38.95 | 39.33 | 38.82 | 38.96 | 1,833,124 | +0.31(+0.80%) |
May 15, 2024 | 39.35 | 39.41 | 38.62 | 38.65 | 2,476,995 | -0.42(-1.07%) |
May 14, 2024 | 38.46 | 39.12 | 38.31 | 39.07 | 2,377,679 | +0.36(+0.93%) |
May 13, 2024 | 38.10 | 38.90 | 37.82 | 38.71 | 3,599,441 | +1.05(+2.77%) |
May 10, 2024 | 37.97 | 38.11 | 37.40 | 37.67 | 2,268,585 | -0.25(-0.66%) |
May 09, 2024 | 37.54 | 37.93 | 37.26 | 37.92 | 1,767,165 | +0.81(+2.17%) |
May 08, 2024 | 36.73 | 37.35 | 36.66 | 37.11 | 1,535,344 | -0.02(-0.05%) |
May 07, 2024 | 37.25 | 37.55 | 36.89 | 37.13 | 2,096,470 | -0.39(-1.03%) |
May 06, 2024 | 38.04 | 38.18 | 37.15 | 37.52 | 2,045,197 | -0.72(-1.87%) |
May 03, 2024 | 37.85 | 38.39 | 37.78 | 38.24 | 2,653,856 | +1.05(+2.81%) |
May 02, 2024 | 36.71 | 37.64 | 36.25 | 37.19 | 5,276,285 | +1.43(+4.01%) |
May 01, 2024 | 36.64 | 37.21 | 35.76 | 35.76 | 4,829,908 | -0.59(-1.62%) |
Apr 30, 2024 | 37.27 | 37.61 | 35.92 | 36.34 | 6,146,826 | -3.51(-8.82%) |
Apr 29, 2024 | 39.63 | 40.13 | 39.53 | 39.86 | 3,789,458 | +0.39(+0.98%) |
Apr 26, 2024 | 39.46 | 40.23 | 39.46 | 39.47 | 3,054,326 | +0.61(+1.56%) |
Apr 25, 2024 | 38.41 | 38.96 | 38.40 | 38.86 | 2,382,723 | +0.24(+0.62%) |
Apr 24, 2024 | 38.32 | 38.67 | 38.04 | 38.62 | 4,034,695 | +0.44(+1.15%) |
Apr 23, 2024 | 37.25 | 38.37 | 37.25 | 38.19 | 2,724,896 | +1.12(+3.04%) |
Apr 22, 2024 | 37.23 | 37.32 | 36.62 | 37.06 | 2,415,740 | +0.13(+0.35%) |
Apr 19, 2024 | 36.86 | 37.19 | 36.48 | 36.93 | 3,065,659 | -0.12(-0.32%) |
Apr 18, 2024 | 37.08 | 37.08 | 36.41 | 37.05 | 2,840,987 | +0.34(+0.92%) |
Apr 17, 2024 | 36.94 | 37.15 | 36.55 | 36.71 | 2,218,798 | -0.07(-0.19%) |
Apr 16, 2024 | 36.93 | 37.29 | 36.35 | 36.78 | 2,579,098 | -0.78(-2.07%) |
Apr 15, 2024 | 37.63 | 37.88 | 37.22 | 37.56 | 2,616,143 | +0.39(+1.04%) |
Apr 12, 2024 | 37.98 | 38.15 | 37.17 | 37.17 | 2,009,924 | -1.25(-3.26%) |
Apr 11, 2024 | 38.84 | 39.10 | 38.21 | 38.43 | 1,311,773 | -0.01(-0.03%) |
Apr 10, 2024 | 38.77 | 39.13 | 38.21 | 38.44 | 2,101,227 | -0.53(-1.35%) |
Apr 09, 2024 | 38.56 | 39.00 | 38.48 | 38.96 | 1,504,806 | +0.77(+2.01%) |
Apr 08, 2024 | 38.56 | 38.79 | 37.82 | 38.20 | 2,349,551 | -0.30(-0.78%) |
Apr 05, 2024 | 39.07 | 39.07 | 38.26 | 38.50 | 2,432,474 | -0.77(-1.95%) |
Apr 04, 2024 | 39.72 | 39.77 | 39.14 | 39.26 | 1,477,934 | -0.01(-0.03%) |
Apr 03, 2024 | 39.32 | 39.43 | 39.03 | 39.27 | 2,224,137 | -0.44(-1.10%) |
Apr 02, 2024 | 39.90 | 40.61 | 39.32 | 39.71 | 2,120,857 | -0.30(-0.75%) |