Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.55 | 38.07 | 35.95 | 37.57 | 1,396,671 | +1.02(+2.79%) |
May 30, 2024 | 36.50 | 36.98 | 36.25 | 36.55 | 891,459 | +0.10(+0.27%) |
May 29, 2024 | 37.25 | 37.47 | 36.26 | 36.45 | 1,103,662 | -1.19(-3.16%) |
May 28, 2024 | 37.59 | 37.80 | 37.25 | 37.64 | 575,456 | +0.36(+0.97%) |
May 24, 2024 | 38.11 | 38.39 | 37.19 | 37.28 | 676,253 | -0.72(-1.89%) |
May 23, 2024 | 37.04 | 38.36 | 36.98 | 38.00 | 1,319,898 | +0.00(+0.00%) |
May 22, 2024 | 37.35 | 38.07 | 36.84 | 38.00 | 1,231,161 | +0.63(+1.69%) |
May 21, 2024 | 38.72 | 39.36 | 37.09 | 37.37 | 1,984,236 | -1.35(-3.49%) |
May 20, 2024 | 37.30 | 38.80 | 37.06 | 38.72 | 1,272,820 | +1.41(+3.78%) |
May 17, 2024 | 37.55 | 37.66 | 36.56 | 37.31 | 1,363,052 | -0.31(-0.82%) |
May 16, 2024 | 39.00 | 39.22 | 36.75 | 37.62 | 3,313,938 | -1.59(-4.06%) |
May 15, 2024 | 38.78 | 39.78 | 38.59 | 39.21 | 1,256,373 | +0.94(+2.46%) |
May 14, 2024 | 38.89 | 39.40 | 38.26 | 38.27 | 983,112 | -0.53(-1.37%) |
May 13, 2024 | 39.23 | 39.34 | 38.57 | 38.80 | 1,045,266 | -0.28(-0.72%) |
May 10, 2024 | 39.62 | 39.78 | 38.80 | 39.08 | 895,065 | -0.39(-0.99%) |
May 09, 2024 | 40.16 | 40.18 | 39.31 | 39.47 | 1,300,599 | -0.69(-1.72%) |
May 08, 2024 | 40.57 | 40.82 | 40.06 | 40.16 | 1,527,136 | -0.77(-1.88%) |
May 07, 2024 | 40.96 | 42.22 | 40.76 | 40.93 | 1,211,831 | -1.35(-3.19%) |
May 06, 2024 | 41.87 | 42.49 | 41.66 | 42.28 | 928,265 | +0.31(+0.74%) |
May 03, 2024 | 43.54 | 43.76 | 41.93 | 41.97 | 1,375,102 | -1.12(-2.60%) |
May 02, 2024 | 43.15 | 43.62 | 42.62 | 43.09 | 666,268 | +0.08(+0.19%) |
May 01, 2024 | 41.29 | 43.60 | 41.05 | 43.01 | 1,066,646 | +1.75(+4.24%) |
Apr 30, 2024 | 41.78 | 42.06 | 41.23 | 41.26 | 843,391 | -0.73(-1.74%) |
Apr 29, 2024 | 41.73 | 42.37 | 41.63 | 41.99 | 709,859 | +0.40(+0.96%) |
Apr 26, 2024 | 41.75 | 42.27 | 41.36 | 41.59 | 556,093 | -0.25(-0.60%) |
Apr 25, 2024 | 42.54 | 42.73 | 41.58 | 41.84 | 1,142,810 | -0.61(-1.44%) |
Apr 24, 2024 | 41.97 | 42.72 | 41.59 | 42.45 | 731,441 | +0.61(+1.46%) |
Apr 23, 2024 | 41.28 | 42.25 | 40.90 | 41.84 | 631,237 | +0.77(+1.87%) |
Apr 22, 2024 | 40.84 | 41.83 | 40.58 | 41.07 | 705,230 | +0.39(+0.96%) |
Apr 19, 2024 | 40.88 | 41.16 | 40.38 | 40.68 | 846,040 | -0.13(-0.32%) |
Apr 18, 2024 | 41.00 | 41.53 | 40.77 | 40.81 | 990,649 | -0.10(-0.24%) |
Apr 17, 2024 | 41.37 | 41.60 | 40.76 | 40.91 | 1,176,174 | -0.63(-1.52%) |
Apr 16, 2024 | 41.55 | 42.01 | 41.42 | 41.54 | 1,101,462 | -0.01(-0.02%) |
Apr 15, 2024 | 41.73 | 42.05 | 41.26 | 41.55 | 789,558 | -0.19(-0.46%) |
Apr 12, 2024 | 42.35 | 42.55 | 41.47 | 41.74 | 829,857 | -0.76(-1.79%) |
Apr 11, 2024 | 43.10 | 43.30 | 42.05 | 42.50 | 869,590 | -0.44(-1.02%) |
Apr 10, 2024 | 43.29 | 43.38 | 42.48 | 42.94 | 825,859 | +0.11(+0.26%) |
Apr 09, 2024 | 42.69 | 43.04 | 42.50 | 42.83 | 847,529 | +0.59(+1.40%) |
Apr 08, 2024 | 43.44 | 43.44 | 42.21 | 42.24 | 868,857 | -0.98(-2.27%) |
Apr 05, 2024 | 42.63 | 43.38 | 42.21 | 43.22 | 596,959 | +0.39(+0.91%) |
Apr 04, 2024 | 43.96 | 44.07 | 42.81 | 42.83 | 1,103,689 | -0.95(-2.17%) |
Apr 03, 2024 | 42.73 | 43.83 | 42.68 | 43.78 | 1,457,126 | +0.78(+1.81%) |
Apr 02, 2024 | 43.51 | 43.81 | 42.64 | 43.00 | 906,989 | -0.94(-2.14%) |
Apr 01, 2024 | 43.31 | 44.08 | 42.88 | 43.94 | 699,356 | +0.59(+1.36%) |
Mar 28, 2024 | 44.95 | 44.95 | 43.32 | 43.35 | 1,998,960 | -1.31(-2.93%) |
Mar 27, 2024 | 44.56 | 44.85 | 43.83 | 44.66 | 886,196 | +0.55(+1.25%) |
Mar 26, 2024 | 44.35 | 44.75 | 43.59 | 44.11 | 935,555 | +0.20(+0.46%) |
Mar 25, 2024 | 42.66 | 43.99 | 42.66 | 43.91 | 875,134 | +1.19(+2.79%) |
Mar 22, 2024 | 42.56 | 42.93 | 42.33 | 42.72 | 752,497 | -0.03(-0.07%) |
Mar 21, 2024 | 43.00 | 43.97 | 42.64 | 42.75 | 691,454 | -0.03(-0.07%) |
Mar 20, 2024 | 42.00 | 42.80 | 41.60 | 42.78 | 542,063 | +0.62(+1.47%) |
Mar 19, 2024 | 41.89 | 42.68 | 41.89 | 42.16 | 1,011,543 | +0.13(+0.31%) |
Mar 18, 2024 | 42.58 | 42.77 | 41.97 | 42.03 | 968,336 | -0.52(-1.22%) |
Mar 15, 2024 | 42.03 | 42.62 | 41.86 | 42.55 | 1,251,368 | +0.37(+0.88%) |
Mar 14, 2024 | 42.99 | 43.12 | 41.68 | 42.18 | 1,324,824 | -0.98(-2.27%) |
Mar 13, 2024 | 43.47 | 43.95 | 42.79 | 43.16 | 1,110,600 | -0.01(-0.02%) |
Mar 12, 2024 | 43.28 | 43.39 | 42.86 | 43.17 | 798,887 | -0.09(-0.21%) |
Mar 11, 2024 | 43.97 | 44.64 | 43.16 | 43.26 | 985,420 | -0.73(-1.66%) |
Mar 08, 2024 | 45.24 | 45.43 | 43.91 | 43.99 | 1,060,071 | -0.68(-1.52%) |
Mar 07, 2024 | 44.60 | 45.00 | 43.76 | 44.67 | 995,611 | +0.38(+0.86%) |
Mar 06, 2024 | 44.21 | 44.80 | 43.87 | 44.29 | 977,739 | +0.10(+0.23%) |
Mar 05, 2024 | 44.78 | 45.15 | 44.02 | 44.19 | 814,318 | -0.68(-1.52%) |
Mar 04, 2024 | 45.47 | 45.51 | 44.44 | 44.87 | 1,224,553 | -0.59(-1.30%) |