Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.47 | 39.84 | 38.43 | 39.75 | 58,553,216 | +1.35(+3.52%) |
May 30, 2024 | 38.50 | 38.88 | 37.36 | 38.40 | 51,308,840 | -0.09(-0.23%) |
May 29, 2024 | 38.61 | 38.66 | 38.33 | 38.49 | 26,838,506 | -0.60(-1.53%) |
May 28, 2024 | 39.41 | 39.50 | 38.87 | 39.08 | 31,403,586 | -0.38(-0.96%) |
May 24, 2024 | 38.92 | 39.54 | 38.83 | 39.46 | 22,301,186 | +0.53(+1.35%) |
May 23, 2024 | 39.53 | 39.60 | 38.70 | 38.93 | 39,255,624 | -0.59(-1.48%) |
May 22, 2024 | 39.17 | 39.57 | 39.10 | 39.52 | 43,083,848 | +0.11(+0.28%) |
May 21, 2024 | 38.54 | 39.51 | 38.54 | 39.41 | 31,989,088 | +0.83(+2.14%) |
May 20, 2024 | 39.02 | 39.23 | 38.56 | 38.59 | 28,540,456 | -0.47(-1.20%) |
May 17, 2024 | 39.21 | 39.25 | 38.92 | 39.05 | 25,706,080 | +0.07(+0.18%) |
May 16, 2024 | 38.68 | 39.12 | 38.47 | 38.98 | 32,765,270 | +0.31(+0.80%) |
May 15, 2024 | 38.57 | 39.00 | 38.54 | 38.67 | 35,292,884 | +0.42(+1.09%) |
May 14, 2024 | 38.17 | 38.56 | 38.14 | 38.26 | 27,761,476 | +0.28(+0.73%) |
May 13, 2024 | 38.39 | 38.55 | 37.95 | 37.98 | 24,202,328 | -0.24(-0.62%) |
May 10, 2024 | 38.25 | 38.55 | 38.09 | 38.22 | 27,525,682 | +0.17(+0.44%) |
May 09, 2024 | 37.30 | 38.19 | 37.23 | 38.05 | 27,022,278 | +0.57(+1.51%) |
May 08, 2024 | 37.47 | 37.59 | 37.29 | 37.48 | 33,000,186 | -0.13(-0.34%) |
May 07, 2024 | 37.46 | 37.91 | 37.47 | 37.61 | 29,292,448 | +0.15(+0.40%) |
May 06, 2024 | 37.43 | 37.56 | 37.13 | 37.46 | 28,583,408 | +0.44(+1.18%) |
May 03, 2024 | 37.02 | 37.30 | 36.86 | 37.02 | 34,290,032 | +0.37(+1.00%) |
May 02, 2024 | 37.14 | 37.26 | 36.43 | 36.66 | 35,079,528 | -0.07(-0.19%) |
May 01, 2024 | 36.99 | 37.28 | 36.55 | 36.73 | 32,472,222 | -0.06(-0.16%) |
Apr 30, 2024 | 37.12 | 37.44 | 36.76 | 36.79 | 30,467,270 | -0.54(-1.44%) |
Apr 29, 2024 | 37.61 | 37.83 | 37.22 | 37.32 | 26,722,542 | -0.28(-0.74%) |
Apr 26, 2024 | 37.70 | 38.08 | 37.55 | 37.60 | 28,843,170 | -0.08(-0.21%) |
Apr 25, 2024 | 37.70 | 38.04 | 37.15 | 37.68 | 41,354,440 | -0.41(-1.07%) |
Apr 24, 2024 | 37.79 | 38.26 | 37.77 | 38.09 | 28,918,128 | -0.05(-0.13%) |
Apr 23, 2024 | 37.71 | 38.19 | 37.60 | 38.14 | 39,810,696 | +0.64(+1.70%) |
Apr 22, 2024 | 36.78 | 37.68 | 36.65 | 37.50 | 44,125,968 | +0.76(+2.06%) |
Apr 19, 2024 | 35.88 | 36.90 | 35.84 | 36.75 | 56,615,948 | +1.19(+3.35%) |
Apr 18, 2024 | 35.33 | 35.77 | 34.97 | 35.55 | 44,772,924 | +0.54(+1.53%) |
Apr 17, 2024 | 34.68 | 35.53 | 34.54 | 35.02 | 66,351,276 | +0.55(+1.59%) |
Apr 16, 2024 | 35.88 | 35.95 | 33.94 | 34.47 | 96,599,208 | -1.26(-3.53%) |
Apr 15, 2024 | 36.11 | 36.54 | 35.54 | 35.73 | 44,646,376 | +0.16(+0.45%) |
Apr 12, 2024 | 35.59 | 35.87 | 35.32 | 35.57 | 47,582,596 | -0.56(-1.54%) |
Apr 11, 2024 | 36.53 | 36.53 | 35.83 | 36.13 | 38,811,956 | -0.30(-0.82%) |
Apr 10, 2024 | 36.96 | 37.00 | 36.33 | 36.43 | 37,836,228 | -1.07(-2.86%) |
Apr 09, 2024 | 37.28 | 37.54 | 36.98 | 37.50 | 31,161,900 | +0.23(+0.61%) |
Apr 08, 2024 | 36.98 | 37.35 | 36.91 | 37.27 | 29,648,084 | +0.39(+1.05%) |
Apr 05, 2024 | 36.59 | 37.11 | 36.51 | 36.89 | 31,011,070 | +0.19(+0.51%) |
Apr 04, 2024 | 37.47 | 37.73 | 36.65 | 36.70 | 43,185,120 | -0.52(-1.39%) |
Apr 03, 2024 | 37.17 | 37.79 | 37.04 | 37.21 | 33,526,436 | +0.14(+0.38%) |
Apr 02, 2024 | 36.97 | 37.35 | 36.94 | 37.07 | 35,014,208 | -0.22(-0.59%) |
Apr 01, 2024 | 37.71 | 38.12 | 37.21 | 37.29 | 34,110,976 | -0.40(-1.05%) |
Mar 28, 2024 | 37.49 | 37.77 | 37.69 | 37.69 | 42,526,464 | +0.11(+0.29%) |
Mar 27, 2024 | 37.02 | 37.62 | 37.01 | 37.58 | 36,560,636 | +0.72(+1.94%) |
Mar 26, 2024 | 36.78 | 37.01 | 36.58 | 36.87 | 33,873,932 | +0.23(+0.62%) |
Mar 25, 2024 | 36.88 | 37.05 | 36.62 | 36.64 | 30,658,130 | -0.19(-0.51%) |
Mar 22, 2024 | 37.18 | 37.38 | 36.78 | 36.83 | 29,177,508 | -0.46(-1.23%) |
Mar 21, 2024 | 36.71 | 37.37 | 36.66 | 37.28 | 43,587,008 | +0.76(+2.07%) |
Mar 20, 2024 | 35.62 | 36.66 | 35.51 | 36.53 | 40,755,900 | +0.72(+2.00%) |
Mar 19, 2024 | 35.67 | 36.17 | 35.64 | 35.81 | 46,393,228 | +0.02(+0.06%) |
Mar 18, 2024 | 35.44 | 35.87 | 35.18 | 35.79 | 50,922,644 | +0.60(+1.69%) |
Mar 15, 2024 | 35.07 | 35.79 | 35.03 | 35.20 | 70,070,000 | -0.28(-0.78%) |
Mar 14, 2024 | 35.70 | 36.00 | 35.27 | 35.47 | 40,418,928 | -0.39(-1.08%) |
Mar 13, 2024 | 35.74 | 36.22 | 35.74 | 35.86 | 38,516,416 | +0.12(+0.33%) |
Mar 12, 2024 | 35.68 | 35.93 | 35.56 | 35.74 | 29,430,160 | +0.07(+0.20%) |
Mar 11, 2024 | 35.18 | 35.71 | 35.06 | 35.67 | 34,344,432 | +0.29(+0.81%) |
Mar 08, 2024 | 35.65 | 35.91 | 35.29 | 35.38 | 43,030,076 | -0.03(-0.08%) |
Mar 07, 2024 | 35.38 | 35.68 | 35.04 | 35.41 | 36,106,420 | +0.21(+0.59%) |
Mar 06, 2024 | 35.43 | 35.57 | 34.86 | 35.21 | 49,443,000 | +0.03(+0.08%) |
Mar 05, 2024 | 34.72 | 35.50 | 34.66 | 35.18 | 47,871,896 | +0.24(+0.68%) |
Mar 04, 2024 | 34.08 | 35.21 | 34.04 | 34.94 | 49,426,408 | +0.80(+2.33%) |