Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.68 | 41.99 | 41.15 | 41.69 | 14,127,005 | +0.05(+0.12%) |
May 30, 2024 | 41.29 | 41.96 | 41.26 | 41.64 | 5,901,983 | +0.25(+0.60%) |
May 29, 2024 | 41.64 | 41.75 | 41.27 | 41.39 | 8,528,532 | -0.76(-1.79%) |
May 28, 2024 | 42.24 | 42.62 | 41.77 | 42.15 | 7,545,468 | +0.42(+1.00%) |
May 24, 2024 | 41.35 | 41.83 | 41.17 | 41.73 | 6,269,864 | +0.75(+1.82%) |
May 23, 2024 | 41.63 | 41.73 | 40.76 | 40.98 | 9,414,866 | -1.15(-2.74%) |
May 22, 2024 | 43.24 | 43.49 | 41.71 | 42.14 | 9,675,354 | -1.64(-3.75%) |
May 21, 2024 | 43.65 | 44.07 | 43.34 | 43.78 | 6,742,480 | -0.40(-0.90%) |
May 20, 2024 | 43.74 | 44.32 | 43.21 | 44.17 | 8,414,801 | +0.70(+1.60%) |
May 17, 2024 | 43.24 | 43.70 | 42.85 | 43.48 | 10,229,866 | +0.89(+2.10%) |
May 16, 2024 | 42.74 | 43.05 | 42.10 | 42.58 | 7,774,413 | -0.35(-0.81%) |
May 15, 2024 | 42.89 | 43.16 | 41.93 | 42.93 | 7,755,941 | +0.62(+1.46%) |
May 14, 2024 | 42.64 | 42.93 | 42.28 | 42.32 | 7,184,871 | +0.11(+0.26%) |
May 13, 2024 | 42.10 | 42.60 | 41.68 | 42.21 | 6,169,839 | -0.03(-0.07%) |
May 10, 2024 | 43.15 | 43.43 | 42.22 | 42.24 | 8,009,034 | -0.35(-0.82%) |
May 09, 2024 | 41.39 | 42.71 | 41.39 | 42.58 | 9,947,870 | +1.29(+3.13%) |
May 08, 2024 | 40.86 | 41.58 | 40.80 | 41.29 | 7,889,309 | +0.10(+0.24%) |
May 07, 2024 | 41.15 | 41.47 | 40.91 | 41.19 | 7,545,410 | +0.05(+0.12%) |
May 06, 2024 | 41.13 | 41.59 | 40.83 | 41.14 | 7,761,550 | +0.73(+1.80%) |
May 03, 2024 | 41.00 | 41.21 | 40.36 | 40.42 | 7,350,211 | -0.39(-0.95%) |
May 02, 2024 | 40.18 | 41.12 | 40.08 | 40.80 | 8,213,491 | +0.47(+1.16%) |
May 01, 2024 | 40.36 | 41.53 | 40.24 | 40.34 | 12,180,549 | -0.06(-0.15%) |
Apr 30, 2024 | 40.90 | 41.38 | 40.24 | 40.40 | 13,626,531 | -1.61(-3.83%) |
Apr 29, 2024 | 42.32 | 42.66 | 41.26 | 42.01 | 13,098,153 | -0.47(-1.10%) |
Apr 26, 2024 | 42.98 | 43.13 | 42.25 | 42.48 | 14,777,416 | -0.68(-1.57%) |
Apr 25, 2024 | 40.09 | 43.65 | 39.74 | 43.15 | 36,812,340 | +4.78(+12.46%) |
Apr 24, 2024 | 37.20 | 38.51 | 37.04 | 38.37 | 12,047,411 | +0.88(+2.36%) |
Apr 23, 2024 | 36.78 | 37.58 | 36.38 | 37.48 | 12,258,442 | +0.25(+0.67%) |
Apr 22, 2024 | 37.43 | 38.05 | 37.15 | 37.24 | 14,239,320 | -1.55(-4.00%) |
Apr 19, 2024 | 38.27 | 38.98 | 38.12 | 38.79 | 10,504,022 | +0.47(+1.22%) |
Apr 18, 2024 | 38.91 | 38.96 | 38.02 | 38.32 | 6,457,308 | -0.01(-0.03%) |
Apr 17, 2024 | 38.04 | 38.76 | 37.75 | 38.33 | 10,874,264 | +0.45(+1.18%) |
Apr 16, 2024 | 37.67 | 38.21 | 37.16 | 37.88 | 11,902,520 | -0.33(-0.86%) |
Apr 15, 2024 | 38.65 | 38.73 | 37.54 | 38.21 | 11,590,087 | -0.20(-0.52%) |
Apr 12, 2024 | 39.96 | 41.05 | 38.08 | 38.41 | 24,488,300 | -0.43(-1.10%) |
Apr 11, 2024 | 39.09 | 39.23 | 38.13 | 38.84 | 11,604,111 | +0.01(+0.03%) |
Apr 10, 2024 | 38.47 | 39.04 | 37.98 | 38.83 | 12,657,941 | -0.61(-1.54%) |
Apr 09, 2024 | 39.93 | 40.54 | 39.21 | 39.43 | 14,962,797 | +0.27(+0.69%) |
Apr 08, 2024 | 39.76 | 39.90 | 38.94 | 39.16 | 16,378,481 | -0.25(-0.63%) |
Apr 05, 2024 | 37.50 | 39.68 | 37.34 | 39.41 | 21,221,108 | +1.92(+5.12%) |
Apr 04, 2024 | 37.07 | 37.98 | 36.76 | 37.49 | 16,518,383 | +0.49(+1.32%) |
Apr 03, 2024 | 36.54 | 37.20 | 36.46 | 37.01 | 15,636,331 | +0.44(+1.20%) |
Apr 02, 2024 | 36.43 | 36.78 | 36.22 | 36.57 | 15,090,594 | +0.36(+0.99%) |
Apr 01, 2024 | 36.74 | 36.86 | 35.88 | 36.21 | 12,546,709 | +0.59(+1.65%) |
Mar 28, 2024 | 35.53 | 35.79 | 35.77 | 35.63 | 15,234,884 | +0.59(+1.67%) |
Mar 27, 2024 | 34.11 | 35.07 | 33.98 | 35.04 | 10,728,455 | +1.24(+3.68%) |
Mar 26, 2024 | 34.47 | 34.53 | 33.80 | 33.80 | 9,611,302 | +0.08(+0.24%) |
Mar 25, 2024 | 33.82 | 34.53 | 33.66 | 33.72 | 9,339,134 | +0.15(+0.44%) |
Mar 22, 2024 | 34.13 | 34.32 | 32.89 | 33.57 | 9,578,558 | -0.76(-2.20%) |
Mar 21, 2024 | 34.74 | 35.32 | 34.27 | 34.32 | 13,233,062 | +0.23(+0.67%) |
Mar 20, 2024 | 33.25 | 34.48 | 33.09 | 34.10 | 11,637,744 | +0.74(+2.21%) |
Mar 19, 2024 | 33.88 | 33.96 | 33.16 | 33.36 | 13,761,666 | -0.85(-2.50%) |
Mar 18, 2024 | 33.49 | 34.44 | 33.39 | 34.21 | 15,050,710 | +0.54(+1.59%) |
Mar 15, 2024 | 33.28 | 33.86 | 33.17 | 33.68 | 53,347,948 | -0.33(-0.96%) |
Mar 14, 2024 | 33.64 | 34.36 | 33.46 | 34.01 | 18,997,630 | -0.16(-0.47%) |
Mar 13, 2024 | 33.94 | 34.42 | 33.84 | 34.16 | 15,853,123 | +0.49(+1.45%) |
Mar 12, 2024 | 34.28 | 34.29 | 33.47 | 33.68 | 14,269,699 | -1.35(-3.86%) |
Mar 11, 2024 | 33.93 | 35.25 | 33.69 | 35.03 | 20,509,824 | +1.32(+3.92%) |
Mar 08, 2024 | 33.94 | 34.15 | 33.56 | 33.71 | 13,828,767 | +0.02(+0.06%) |
Mar 07, 2024 | 33.79 | 34.03 | 33.40 | 33.69 | 10,895,676 | +0.27(+0.80%) |
Mar 06, 2024 | 33.45 | 34.08 | 33.31 | 33.42 | 13,674,994 | +0.28(+0.84%) |
Mar 05, 2024 | 33.80 | 34.10 | 33.02 | 33.14 | 16,455,125 | -0.14(-0.42%) |
Mar 04, 2024 | 31.53 | 33.43 | 31.48 | 33.28 | 30,935,388 | +1.78(+5.65%) |