Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.59 | 40.83 | 39.05 | 40.40 | 17,910,372 | +0.92(+2.33%) |
May 30, 2024 | 39.70 | 39.86 | 39.02 | 39.48 | 2,302,798 | -0.40(-1.00%) |
May 29, 2024 | 41.33 | 41.71 | 39.82 | 39.88 | 2,487,441 | -1.93(-4.62%) |
May 28, 2024 | 40.89 | 42.00 | 40.34 | 41.81 | 2,588,538 | +1.01(+2.48%) |
May 24, 2024 | 40.84 | 41.06 | 40.27 | 40.80 | 2,967,432 | +0.22(+0.54%) |
May 23, 2024 | 41.88 | 41.95 | 39.78 | 40.58 | 4,242,282 | -1.39(-3.31%) |
May 22, 2024 | 42.22 | 42.58 | 41.68 | 41.97 | 2,908,192 | -0.90(-2.10%) |
May 21, 2024 | 42.75 | 43.08 | 41.91 | 42.87 | 2,827,760 | -0.15(-0.35%) |
May 20, 2024 | 43.39 | 43.55 | 42.71 | 43.02 | 2,028,277 | -0.41(-0.94%) |
May 17, 2024 | 44.32 | 44.32 | 43.36 | 43.43 | 2,066,545 | -0.74(-1.68%) |
May 16, 2024 | 43.68 | 44.37 | 42.86 | 44.17 | 1,777,792 | +0.62(+1.42%) |
May 15, 2024 | 44.93 | 44.95 | 42.47 | 43.55 | 3,556,196 | -1.23(-2.75%) |
May 14, 2024 | 47.27 | 47.28 | 43.89 | 44.78 | 3,124,064 | -1.85(-3.97%) |
May 13, 2024 | 46.60 | 47.24 | 46.07 | 46.63 | 1,815,019 | +0.28(+0.60%) |
May 10, 2024 | 46.13 | 46.50 | 44.80 | 46.35 | 2,892,499 | +0.35(+0.76%) |
May 09, 2024 | 44.48 | 46.38 | 44.01 | 46.00 | 2,568,940 | +1.71(+3.86%) |
May 08, 2024 | 44.21 | 44.74 | 43.96 | 44.29 | 1,314,230 | -0.23(-0.52%) |
May 07, 2024 | 43.54 | 44.73 | 43.40 | 44.52 | 1,642,631 | +1.22(+2.82%) |
May 06, 2024 | 43.29 | 43.57 | 42.88 | 43.30 | 1,126,103 | +0.48(+1.12%) |
May 03, 2024 | 43.10 | 43.77 | 42.60 | 42.82 | 1,146,853 | +0.18(+0.42%) |
May 02, 2024 | 42.39 | 42.99 | 41.83 | 42.64 | 1,565,911 | +0.66(+1.57%) |
May 01, 2024 | 42.36 | 43.19 | 41.88 | 41.98 | 1,893,416 | -0.39(-0.92%) |
Apr 30, 2024 | 43.83 | 43.89 | 42.35 | 42.37 | 2,499,936 | -1.84(-4.16%) |
Apr 29, 2024 | 45.00 | 45.05 | 43.94 | 44.21 | 2,134,113 | -0.46(-1.03%) |
Apr 26, 2024 | 45.72 | 46.02 | 43.94 | 44.67 | 2,365,958 | -0.59(-1.30%) |
Apr 25, 2024 | 42.17 | 45.53 | 41.63 | 45.26 | 5,432,205 | +2.13(+4.94%) |
Apr 24, 2024 | 42.58 | 43.26 | 41.82 | 43.13 | 2,389,262 | -0.01(-0.02%) |
Apr 23, 2024 | 42.60 | 43.77 | 42.45 | 43.14 | 1,652,880 | +0.26(+0.61%) |
Apr 22, 2024 | 42.99 | 43.23 | 42.26 | 42.88 | 1,708,083 | +0.27(+0.63%) |
Apr 19, 2024 | 40.91 | 42.85 | 40.73 | 42.61 | 2,561,413 | +1.43(+3.47%) |
Apr 18, 2024 | 41.71 | 41.76 | 40.81 | 41.18 | 2,622,329 | -0.53(-1.27%) |
Apr 17, 2024 | 42.46 | 42.94 | 41.70 | 41.71 | 2,054,410 | -0.67(-1.58%) |
Apr 16, 2024 | 42.85 | 43.02 | 42.14 | 42.38 | 1,497,275 | -0.76(-1.76%) |
Apr 15, 2024 | 44.36 | 44.84 | 42.93 | 43.14 | 1,526,432 | -1.25(-2.82%) |
Apr 12, 2024 | 45.27 | 45.63 | 44.12 | 44.39 | 1,672,760 | -1.04(-2.29%) |
Apr 11, 2024 | 47.85 | 47.93 | 45.34 | 45.43 | 2,174,476 | -2.16(-4.54%) |
Apr 10, 2024 | 46.83 | 48.39 | 46.56 | 47.59 | 3,944,916 | -0.19(-0.40%) |
Apr 09, 2024 | 46.28 | 47.82 | 46.15 | 47.78 | 3,445,112 | +1.52(+3.29%) |
Apr 08, 2024 | 44.80 | 46.64 | 44.80 | 46.26 | 2,588,584 | +1.62(+3.63%) |
Apr 05, 2024 | 44.85 | 45.20 | 44.13 | 44.64 | 1,928,530 | -0.28(-0.62%) |
Apr 04, 2024 | 43.98 | 45.59 | 43.43 | 44.92 | 2,537,412 | +1.62(+3.74%) |
Apr 03, 2024 | 44.00 | 44.20 | 43.24 | 43.30 | 3,318,414 | -0.93(-2.10%) |
Apr 02, 2024 | 45.16 | 45.24 | 44.11 | 44.23 | 3,290,753 | -1.17(-2.58%) |
Apr 01, 2024 | 46.53 | 46.53 | 45.34 | 45.40 | 1,990,512 | -1.11(-2.39%) |
Mar 28, 2024 | 46.36 | 46.61 | 46.60 | 46.51 | 1,298,402 | +0.18(+0.39%) |
Mar 27, 2024 | 44.90 | 46.58 | 44.87 | 46.33 | 1,727,730 | +1.91(+4.30%) |
Mar 26, 2024 | 45.34 | 45.34 | 44.36 | 44.42 | 1,871,073 | -0.49(-1.09%) |
Mar 25, 2024 | 45.58 | 46.03 | 44.91 | 44.91 | 1,235,874 | -0.43(-0.95%) |
Mar 22, 2024 | 46.12 | 46.42 | 45.23 | 45.34 | 1,592,897 | -0.64(-1.39%) |
Mar 21, 2024 | 45.92 | 46.71 | 45.83 | 45.98 | 2,716,556 | +0.26(+0.57%) |
Mar 20, 2024 | 44.15 | 45.95 | 43.74 | 45.72 | 2,047,105 | +1.46(+3.30%) |
Mar 19, 2024 | 44.72 | 45.56 | 43.85 | 44.26 | 2,375,419 | -0.82(-1.82%) |
Mar 18, 2024 | 44.17 | 45.51 | 44.11 | 45.08 | 2,445,550 | +0.64(+1.44%) |
Mar 15, 2024 | 43.69 | 44.94 | 43.69 | 44.44 | 2,270,230 | +0.51(+1.16%) |
Mar 14, 2024 | 45.12 | 45.22 | 43.69 | 43.93 | 2,115,865 | -1.41(-3.11%) |
Mar 13, 2024 | 43.89 | 45.42 | 43.89 | 45.34 | 2,493,355 | +1.54(+3.52%) |
Mar 12, 2024 | 43.88 | 44.15 | 43.50 | 43.80 | 1,332,250 | +0.20(+0.46%) |
Mar 11, 2024 | 43.50 | 44.29 | 43.35 | 43.60 | 1,159,378 | +0.07(+0.16%) |
Mar 08, 2024 | 44.05 | 44.14 | 43.18 | 43.53 | 940,238 | -0.09(-0.21%) |
Mar 07, 2024 | 43.68 | 44.35 | 43.34 | 43.62 | 1,259,234 | +0.39(+0.90%) |
Mar 06, 2024 | 43.52 | 43.78 | 42.57 | 43.23 | 1,338,078 | +0.17(+0.39%) |
Mar 05, 2024 | 42.44 | 43.52 | 42.17 | 43.06 | 1,710,531 | +0.25(+0.58%) |
Mar 04, 2024 | 43.50 | 43.50 | 41.94 | 42.81 | 2,646,592 | -0.86(-1.97%) |