Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.50 | 38.55 | 37.57 | 37.94 | 279,909 | -0.06(-0.16%) |
May 30, 2024 | 38.72 | 39.00 | 37.84 | 38.00 | 168,862 | -0.45(-1.17%) |
May 29, 2024 | 39.09 | 39.44 | 38.14 | 38.45 | 207,290 | -1.01(-2.56%) |
May 28, 2024 | 38.39 | 40.19 | 38.04 | 39.46 | 294,824 | +1.46(+3.84%) |
May 24, 2024 | 38.64 | 39.19 | 37.93 | 38.00 | 266,663 | -0.38(-0.99%) |
May 23, 2024 | 39.22 | 39.85 | 38.37 | 38.38 | 295,037 | -0.85(-2.17%) |
May 22, 2024 | 39.09 | 40.17 | 38.72 | 39.23 | 342,164 | +0.57(+1.47%) |
May 21, 2024 | 39.38 | 39.63 | 38.50 | 38.66 | 236,445 | -0.62(-1.58%) |
May 20, 2024 | 39.00 | 39.62 | 38.43 | 39.28 | 346,621 | +0.51(+1.32%) |
May 17, 2024 | 37.81 | 38.96 | 37.61 | 38.77 | 494,592 | +1.68(+4.53%) |
May 16, 2024 | 37.30 | 37.40 | 36.58 | 37.09 | 463,605 | -0.21(-0.56%) |
May 15, 2024 | 38.14 | 38.92 | 37.05 | 37.30 | 663,261 | -2.50(-6.28%) |
May 14, 2024 | 37.40 | 39.88 | 37.36 | 39.80 | 572,323 | +2.68(+7.22%) |
May 13, 2024 | 37.33 | 38.28 | 36.95 | 37.12 | 389,459 | -0.04(-0.11%) |
May 10, 2024 | 40.82 | 41.10 | 36.87 | 37.16 | 840,259 | -3.70(-9.06%) |
May 09, 2024 | 38.20 | 41.44 | 38.13 | 40.86 | 669,156 | +2.71(+7.10%) |
May 08, 2024 | 35.18 | 38.59 | 35.00 | 38.15 | 1,496,219 | -2.19(-5.43%) |
May 07, 2024 | 41.29 | 42.12 | 40.33 | 40.34 | 499,696 | -0.82(-1.99%) |
May 06, 2024 | 41.80 | 42.39 | 41.15 | 41.16 | 397,360 | -0.16(-0.39%) |
May 03, 2024 | 41.73 | 41.95 | 41.09 | 41.32 | 333,368 | -0.04(-0.10%) |
May 02, 2024 | 41.07 | 41.78 | 40.40 | 41.36 | 474,609 | +0.58(+1.42%) |
May 01, 2024 | 40.00 | 41.41 | 39.41 | 40.78 | 505,775 | +0.71(+1.77%) |
Apr 30, 2024 | 40.75 | 40.96 | 39.82 | 40.07 | 594,660 | -0.98(-2.39%) |
Apr 29, 2024 | 40.19 | 41.62 | 40.19 | 41.05 | 645,139 | +0.93(+2.32%) |
Apr 26, 2024 | 38.50 | 40.22 | 38.50 | 40.12 | 547,595 | +1.58(+4.10%) |
Apr 25, 2024 | 37.95 | 39.20 | 37.60 | 38.54 | 423,095 | +0.32(+0.84%) |
Apr 24, 2024 | 37.48 | 38.32 | 36.88 | 38.22 | 298,876 | +0.48(+1.27%) |
Apr 23, 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 420,415 | +0.53(+1.42%) |
Apr 22, 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 345,584 | -0.77(-2.03%) |
Apr 19, 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 358,532 | +1.10(+2.98%) |
Apr 18, 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 400,843 | +0.12(+0.33%) |
Apr 17, 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 744,833 | -0.74(-1.97%) |
Apr 16, 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 926,022 | -1.37(-3.52%) |
Apr 15, 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 668,867 | -1.60(-3.95%) |
Apr 12, 2024 | 40.30 | 42.27 | 39.93 | 40.47 | 1,165,751 | +0.62(+1.55%) |
Apr 11, 2024 | 40.31 | 40.78 | 39.40 | 39.85 | 953,087 | +0.26(+0.65%) |
Apr 10, 2024 | 36.69 | 40.59 | 36.50 | 39.59 | 1,269,025 | +2.04(+5.43%) |
Apr 09, 2024 | 39.25 | 40.19 | 37.03 | 37.55 | 1,184,336 | -1.29(-3.33%) |
Apr 08, 2024 | 34.95 | 39.37 | 34.84 | 38.85 | 1,762,795 | +6.28(+19.28%) |
Apr 05, 2024 | 30.49 | 33.75 | 30.49 | 32.57 | 618,120 | +2.00(+6.54%) |
Apr 04, 2024 | 31.66 | 32.28 | 30.50 | 30.57 | 379,569 | -0.95(-3.00%) |
Apr 03, 2024 | 30.50 | 31.69 | 30.26 | 31.51 | 266,178 | +1.01(+3.29%) |
Apr 02, 2024 | 30.92 | 30.99 | 30.35 | 30.51 | 197,624 | -0.44(-1.41%) |
Apr 01, 2024 | 30.89 | 31.27 | 30.60 | 30.95 | 333,903 | +0.41(+1.34%) |
Mar 28, 2024 | 30.02 | 30.90 | 29.65 | 30.54 | 413,142 | +0.64(+2.13%) |
Mar 27, 2024 | 28.55 | 29.90 | 28.40 | 29.90 | 351,701 | +1.71(+6.07%) |
Mar 26, 2024 | 28.65 | 28.65 | 27.73 | 28.19 | 193,877 | -0.08(-0.28%) |
Mar 25, 2024 | 28.02 | 28.85 | 28.02 | 28.27 | 251,869 | +0.31(+1.10%) |
Mar 22, 2024 | 28.47 | 28.47 | 27.61 | 27.96 | 202,892 | -0.65(-2.26%) |
Mar 21, 2024 | 28.79 | 28.96 | 28.32 | 28.61 | 176,554 | -0.03(-0.10%) |
Mar 20, 2024 | 27.27 | 28.82 | 27.19 | 28.64 | 274,704 | +1.32(+4.85%) |
Mar 19, 2024 | 27.12 | 28.03 | 26.87 | 27.32 | 139,094 | -0.12(-0.44%) |
Mar 18, 2024 | 27.66 | 27.90 | 27.26 | 27.43 | 172,706 | -0.20(-0.72%) |
Mar 15, 2024 | 27.44 | 28.06 | 26.94 | 27.63 | 349,875 | +0.01(+0.04%) |
Mar 14, 2024 | 28.25 | 28.42 | 27.32 | 27.62 | 139,221 | -0.83(-2.90%) |
Mar 13, 2024 | 27.76 | 28.61 | 27.76 | 28.45 | 159,026 | +0.62(+2.22%) |
Mar 12, 2024 | 28.37 | 28.37 | 27.72 | 27.83 | 120,444 | -0.54(-1.89%) |
Mar 11, 2024 | 28.56 | 28.93 | 28.23 | 28.37 | 175,377 | +0.00(+0.00%) |
Mar 08, 2024 | 28.35 | 28.66 | 27.95 | 28.37 | 254,592 | +0.37(+1.31%) |
Mar 07, 2024 | 28.22 | 28.36 | 27.87 | 28.00 | 167,253 | +0.06(+0.21%) |
Mar 06, 2024 | 27.68 | 28.09 | 27.39 | 27.94 | 239,868 | +0.33(+1.19%) |
Mar 05, 2024 | 27.28 | 28.25 | 26.83 | 27.61 | 349,598 | +0.37(+1.35%) |
Mar 04, 2024 | 27.15 | 27.89 | 27.00 | 27.25 | 287,071 | +0.37(+1.37%) |