Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.58 | 44.08 | 43.05 | 43.52 | 17,690 | +0.14(+0.32%) |
May 30, 2024 | 42.72 | 44.06 | 42.01 | 43.38 | 32,514 | +0.75(+1.77%) |
May 29, 2024 | 42.92 | 43.30 | 41.85 | 42.63 | 49,157 | -1.59(-3.61%) |
May 28, 2024 | 43.61 | 45.12 | 42.76 | 44.22 | 32,874 | +0.00(+0.00%) |
May 24, 2024 | 43.33 | 44.69 | 43.33 | 44.22 | 13,181 | +0.60(+1.39%) |
May 23, 2024 | 44.57 | 44.57 | 42.51 | 43.62 | 21,307 | -1.35(-3.00%) |
May 22, 2024 | 43.58 | 45.34 | 43.58 | 44.97 | 15,643 | +1.14(+2.60%) |
May 21, 2024 | 44.08 | 44.08 | 43.48 | 43.83 | 5,318 | -0.15(-0.34%) |
May 20, 2024 | 43.53 | 44.25 | 43.53 | 43.98 | 10,373 | +0.04(+0.09%) |
May 17, 2024 | 42.70 | 44.08 | 41.99 | 43.94 | 10,925 | +1.35(+3.16%) |
May 16, 2024 | 42.44 | 42.80 | 42.16 | 42.59 | 7,422 | -0.28(-0.65%) |
May 15, 2024 | 41.93 | 42.87 | 41.82 | 42.87 | 9,899 | +0.78(+1.86%) |
May 14, 2024 | 41.60 | 42.36 | 41.58 | 42.09 | 13,743 | +0.35(+0.83%) |
May 13, 2024 | 42.26 | 42.26 | 41.70 | 41.74 | 8,120 | -0.52(-1.24%) |
May 10, 2024 | 41.35 | 42.26 | 41.33 | 42.26 | 9,345 | +0.68(+1.64%) |
May 09, 2024 | 40.93 | 41.59 | 40.60 | 41.58 | 10,230 | -0.08(-0.19%) |
May 08, 2024 | 41.52 | 42.01 | 41.01 | 41.66 | 16,824 | +0.14(+0.33%) |
May 07, 2024 | 41.65 | 41.91 | 40.95 | 41.52 | 13,046 | -0.39(-0.92%) |
May 06, 2024 | 42.79 | 43.02 | 41.58 | 41.91 | 31,238 | -0.80(-1.88%) |
May 03, 2024 | 42.19 | 43.07 | 40.75 | 42.71 | 19,658 | +1.37(+3.31%) |
May 02, 2024 | 39.90 | 41.34 | 39.87 | 41.34 | 12,618 | +1.46(+3.65%) |
May 01, 2024 | 39.17 | 40.61 | 39.17 | 39.89 | 23,550 | +1.09(+2.81%) |
Apr 30, 2024 | 38.80 | 39.12 | 37.85 | 38.80 | 31,643 | +0.02(+0.05%) |
Apr 29, 2024 | 39.08 | 39.39 | 37.90 | 38.78 | 45,632 | +0.60(+1.58%) |
Apr 26, 2024 | 37.19 | 38.80 | 37.19 | 38.17 | 30,008 | +0.79(+2.11%) |
Apr 25, 2024 | 36.65 | 37.80 | 36.26 | 37.39 | 13,073 | +0.74(+2.01%) |
Apr 24, 2024 | 38.10 | 38.10 | 35.67 | 36.65 | 31,689 | -0.55(-1.49%) |
Apr 23, 2024 | 38.65 | 38.92 | 37.00 | 37.20 | 20,253 | -1.13(-2.95%) |
Apr 22, 2024 | 36.66 | 38.33 | 34.62 | 38.33 | 25,102 | +1.71(+4.68%) |
Apr 19, 2024 | 34.92 | 36.75 | 34.92 | 36.62 | 16,100 | +1.27(+3.59%) |
Apr 18, 2024 | 34.81 | 36.15 | 34.67 | 35.35 | 12,823 | +0.34(+0.96%) |
Apr 17, 2024 | 34.66 | 35.21 | 33.19 | 35.01 | 22,130 | +0.72(+2.11%) |
Apr 16, 2024 | 37.92 | 38.37 | 33.43 | 34.29 | 34,810 | -3.60(-9.49%) |
Apr 15, 2024 | 40.87 | 40.87 | 37.24 | 37.89 | 21,985 | -1.78(-4.49%) |
Apr 12, 2024 | 42.15 | 42.69 | 39.44 | 39.67 | 17,440 | -2.91(-6.84%) |
Apr 11, 2024 | 42.77 | 43.80 | 41.65 | 42.58 | 17,961 | -0.29(-0.67%) |
Apr 10, 2024 | 45.52 | 47.01 | 41.78 | 42.87 | 11,535 | -3.43(-7.40%) |
Apr 09, 2024 | 46.07 | 47.38 | 45.76 | 46.29 | 8,574 | -0.46(-0.97%) |
Apr 08, 2024 | 47.79 | 47.79 | 46.75 | 46.75 | 2,683 | -0.40(-0.84%) |
Apr 05, 2024 | 48.31 | 48.31 | 47.15 | 47.15 | 1,516 | +0.15(+0.32%) |
Apr 04, 2024 | 47.67 | 47.67 | 47.00 | 47.00 | 3,117 | -0.53(-1.13%) |
Apr 03, 2024 | 47.62 | 47.62 | 47.44 | 47.53 | 3,609 | -0.31(-0.64%) |
Apr 02, 2024 | 47.46 | 49.03 | 47.46 | 47.84 | 4,109 | -0.67(-1.39%) |
Apr 01, 2024 | 48.86 | 49.71 | 48.51 | 48.51 | 2,998 | -0.02(-0.04%) |
Mar 28, 2024 | 48.53 | 48.53 | 47.46 | 48.53 | 2,588 | +0.50(+1.03%) |
Mar 27, 2024 | 47.85 | 50.72 | 47.54 | 48.04 | 5,762 | +0.86(+1.83%) |
Mar 26, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 2,584 | -0.91(-1.89%) |
Mar 25, 2024 | 48.04 | 48.09 | 48.04 | 48.09 | 4,786 | +0.05(+0.10%) |
Mar 22, 2024 | 48.03 | 48.45 | 48.01 | 48.04 | 3,339 | -0.33(-0.69%) |
Mar 21, 2024 | 48.53 | 48.90 | 48.37 | 48.37 | 6,879 | -0.56(-1.14%) |
Mar 20, 2024 | 48.00 | 49.58 | 48.00 | 48.93 | 6,349 | +0.68(+1.42%) |
Mar 19, 2024 | 48.29 | 49.21 | 48.00 | 48.25 | 3,770 | -0.04(-0.08%) |
Mar 18, 2024 | 49.52 | 49.52 | 48.29 | 48.29 | 3,189 | -1.09(-2.21%) |
Mar 15, 2024 | 48.19 | 49.38 | 48.19 | 49.38 | 13,306 | +1.19(+2.47%) |
Mar 14, 2024 | 50.10 | 50.10 | 48.17 | 48.19 | 4,398 | -1.88(-3.76%) |
Mar 13, 2024 | 50.32 | 50.32 | 50.05 | 50.07 | 3,230 | -0.26(-0.51%) |
Mar 12, 2024 | 50.94 | 50.94 | 50.32 | 50.32 | 1,974 | -0.62(-1.21%) |
Mar 11, 2024 | 50.87 | 50.94 | 50.87 | 50.94 | 2,467 | -0.11(-0.21%) |
Mar 08, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 2,202 | -0.69(-1.33%) |
Mar 07, 2024 | 52.53 | 52.53 | 51.39 | 51.74 | 4,768 | -0.84(-1.61%) |
Mar 06, 2024 | 52.09 | 52.58 | 52.09 | 52.58 | 2,679 | +0.93(+1.81%) |
Mar 05, 2024 | 53.57 | 53.59 | 50.79 | 51.65 | 2,274 | -0.13(-0.25%) |
Mar 04, 2024 | 52.87 | 52.87 | 51.78 | 51.78 | 2,762 | +0.12(+0.23%) |