Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.29 | 39.42 | 39.08 | 39.41 | 4,154,587 | +0.35(+0.90%) |
May 30, 2024 | 38.97 | 39.15 | 38.95 | 39.06 | 4,110,369 | +0.31(+0.80%) |
May 29, 2024 | 38.90 | 38.96 | 38.71 | 38.75 | 6,113,313 | -0.65(-1.65%) |
May 28, 2024 | 39.59 | 39.60 | 39.27 | 39.40 | 6,951,874 | +0.01(+0.03%) |
May 24, 2024 | 39.27 | 39.45 | 39.23 | 39.39 | 5,467,022 | +0.31(+0.79%) |
May 23, 2024 | 39.61 | 39.61 | 39.00 | 39.08 | 3,398,923 | -0.22(-0.56%) |
May 22, 2024 | 39.43 | 39.45 | 39.19 | 39.30 | 2,726,064 | -0.37(-0.93%) |
May 21, 2024 | 39.59 | 39.70 | 39.57 | 39.67 | 2,148,527 | -0.08(-0.20%) |
May 20, 2024 | 39.77 | 39.86 | 39.72 | 39.75 | 2,007,559 | +0.03(+0.08%) |
May 17, 2024 | 39.59 | 39.74 | 39.52 | 39.72 | 2,168,982 | +0.14(+0.35%) |
May 16, 2024 | 39.73 | 39.76 | 39.58 | 39.58 | 2,371,521 | -0.23(-0.58%) |
May 15, 2024 | 39.60 | 39.81 | 39.50 | 39.81 | 2,175,604 | +0.41(+1.04%) |
May 14, 2024 | 39.29 | 39.41 | 39.23 | 39.40 | 2,103,318 | +0.26(+0.66%) |
May 13, 2024 | 39.20 | 39.25 | 39.09 | 39.14 | 2,224,440 | -0.01(-0.03%) |
May 10, 2024 | 39.26 | 39.27 | 39.11 | 39.15 | 1,779,422 | +0.04(+0.10%) |
May 09, 2024 | 38.84 | 39.11 | 38.84 | 39.11 | 2,653,313 | +0.27(+0.70%) |
May 08, 2024 | 38.70 | 38.85 | 38.69 | 38.84 | 1,888,835 | -0.05(-0.13%) |
May 07, 2024 | 38.94 | 38.99 | 38.82 | 38.89 | 2,281,432 | +0.06(+0.15%) |
May 06, 2024 | 38.71 | 38.84 | 38.70 | 38.83 | 3,056,640 | +0.31(+0.80%) |
May 03, 2024 | 38.57 | 38.68 | 38.31 | 38.52 | 4,441,468 | +0.35(+0.92%) |
May 02, 2024 | 38.05 | 38.24 | 37.82 | 38.17 | 4,166,732 | +0.54(+1.44%) |
May 01, 2024 | 37.69 | 38.08 | 37.52 | 37.63 | 4,628,606 | -0.04(-0.11%) |
Apr 30, 2024 | 38.05 | 38.15 | 37.66 | 37.67 | 3,786,402 | -0.53(-1.39%) |
Apr 29, 2024 | 38.14 | 38.27 | 38.08 | 38.20 | 2,614,576 | +0.17(+0.45%) |
Apr 26, 2024 | 37.88 | 38.08 | 37.87 | 38.03 | 2,952,378 | +0.28(+0.74%) |
Apr 25, 2024 | 37.38 | 37.80 | 37.28 | 37.75 | 3,487,401 | -0.17(-0.45%) |
Apr 24, 2024 | 38.03 | 38.05 | 37.76 | 37.92 | 3,529,970 | -0.08(-0.21%) |
Apr 23, 2024 | 37.71 | 38.05 | 37.70 | 38.00 | 3,454,257 | +0.37(+0.98%) |
Apr 22, 2024 | 37.43 | 37.76 | 37.36 | 37.63 | 3,276,719 | +0.42(+1.13%) |
Apr 19, 2024 | 37.24 | 37.34 | 37.09 | 37.21 | 4,932,682 | +0.02(+0.05%) |
Apr 18, 2024 | 37.27 | 37.44 | 37.12 | 37.19 | 5,249,007 | -0.06(-0.16%) |
Apr 17, 2024 | 37.39 | 37.44 | 37.07 | 37.25 | 5,354,835 | +0.04(+0.11%) |
Apr 16, 2024 | 37.30 | 37.40 | 37.10 | 37.21 | 7,975,638 | -0.41(-1.09%) |
Apr 15, 2024 | 38.15 | 38.20 | 37.55 | 37.62 | 4,579,944 | -0.13(-0.34%) |
Apr 12, 2024 | 38.06 | 38.16 | 37.69 | 37.75 | 5,149,027 | -0.65(-1.69%) |
Apr 11, 2024 | 38.45 | 38.46 | 37.99 | 38.40 | 4,733,230 | +0.13(+0.34%) |
Apr 10, 2024 | 38.27 | 38.44 | 38.12 | 38.27 | 6,293,992 | -0.57(-1.47%) |
Apr 09, 2024 | 39.00 | 39.03 | 38.65 | 38.84 | 3,964,788 | +0.00(+0.00%) |
Apr 08, 2024 | 38.86 | 38.91 | 38.76 | 38.84 | 4,075,561 | +0.18(+0.47%) |
Apr 05, 2024 | 38.48 | 38.74 | 38.40 | 38.66 | 3,410,200 | +0.14(+0.36%) |
Apr 04, 2024 | 39.10 | 39.11 | 38.48 | 38.52 | 3,651,442 | -0.31(-0.80%) |
Apr 03, 2024 | 38.54 | 38.89 | 38.54 | 38.83 | 3,368,842 | +0.21(+0.54%) |
Apr 02, 2024 | 38.60 | 38.62 | 38.50 | 38.62 | 3,754,495 | -0.24(-0.62%) |
Apr 01, 2024 | 38.99 | 39.04 | 38.77 | 38.86 | 2,786,922 | -0.16(-0.41%) |
Mar 28, 2024 | 38.99 | 39.07 | 39.06 | 39.02 | 3,280,454 | -0.09(-0.23%) |
Mar 27, 2024 | 38.95 | 39.12 | 38.94 | 39.11 | 3,712,058 | +0.23(+0.59%) |
Mar 26, 2024 | 39.01 | 39.02 | 38.86 | 38.88 | 2,675,755 | +0.05(+0.13%) |
Mar 25, 2024 | 38.79 | 38.95 | 38.78 | 38.83 | 3,545,847 | -0.07(-0.18%) |
Mar 22, 2024 | 38.99 | 39.00 | 38.85 | 38.90 | 2,309,374 | -0.11(-0.28%) |
Mar 21, 2024 | 39.06 | 39.13 | 38.99 | 39.01 | 3,416,476 | +0.01(+0.03%) |
Mar 20, 2024 | 38.57 | 39.02 | 38.52 | 39.00 | 4,457,665 | +0.43(+1.11%) |
Mar 19, 2024 | 38.45 | 38.66 | 38.40 | 38.57 | 3,539,555 | +0.06(+0.16%) |
Mar 18, 2024 | 38.61 | 38.63 | 38.47 | 38.51 | 3,685,905 | +0.01(+0.03%) |
Mar 15, 2024 | 38.57 | 38.60 | 38.38 | 38.50 | 3,631,675 | -0.02(-0.05%) |
Mar 14, 2024 | 38.81 | 38.83 | 38.37 | 38.52 | 4,324,773 | -0.29(-0.75%) |
Mar 13, 2024 | 38.73 | 38.88 | 38.72 | 38.81 | 2,752,860 | +0.02(+0.05%) |
Mar 12, 2024 | 38.59 | 38.79 | 38.40 | 38.79 | 3,393,733 | +0.30(+0.78%) |
Mar 11, 2024 | 38.42 | 38.49 | 38.30 | 38.49 | 3,412,532 | -0.19(-0.49%) |
Mar 08, 2024 | 38.93 | 38.98 | 38.62 | 38.68 | 4,776,670 | -0.11(-0.28%) |
Mar 07, 2024 | 38.62 | 38.83 | 38.59 | 38.79 | 2,974,237 | +0.44(+1.15%) |
Mar 06, 2024 | 38.33 | 38.47 | 38.26 | 38.35 | 4,974,705 | +0.44(+1.16%) |
Mar 05, 2024 | 38.02 | 38.13 | 37.80 | 37.91 | 3,630,379 | -0.09(-0.24%) |
Mar 04, 2024 | 37.98 | 38.07 | 37.93 | 38.00 | 3,067,572 | -0.07(-0.18%) |