Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.77 | 37.15 | 36.42 | 36.83 | 2,216,186 | +0.27(+0.74%) |
May 30, 2024 | 36.10 | 37.07 | 36.04 | 36.56 | 1,797,167 | +0.51(+1.41%) |
May 29, 2024 | 36.54 | 36.70 | 35.74 | 36.05 | 2,013,183 | -0.74(-2.01%) |
May 28, 2024 | 35.94 | 36.88 | 35.94 | 36.79 | 2,202,788 | +1.09(+3.05%) |
May 24, 2024 | 35.97 | 36.19 | 35.55 | 35.70 | 2,103,651 | -0.16(-0.45%) |
May 23, 2024 | 37.47 | 37.81 | 35.74 | 35.86 | 2,671,987 | -1.28(-3.44%) |
May 22, 2024 | 37.12 | 37.41 | 36.53 | 37.14 | 2,170,080 | -0.34(-0.91%) |
May 21, 2024 | 38.27 | 38.69 | 37.41 | 37.48 | 3,510,039 | -1.29(-3.32%) |
May 20, 2024 | 37.71 | 39.24 | 37.68 | 38.76 | 3,468,066 | +1.07(+2.83%) |
May 17, 2024 | 37.04 | 37.86 | 36.91 | 37.70 | 2,534,444 | +0.87(+2.36%) |
May 16, 2024 | 36.86 | 37.11 | 36.61 | 36.83 | 1,799,774 | +0.14(+0.38%) |
May 15, 2024 | 36.44 | 36.69 | 35.67 | 36.69 | 2,160,025 | +0.24(+0.66%) |
May 14, 2024 | 35.52 | 36.47 | 35.52 | 36.45 | 2,076,627 | +1.04(+2.93%) |
May 13, 2024 | 35.64 | 35.91 | 35.17 | 35.41 | 2,486,930 | -0.04(-0.11%) |
May 10, 2024 | 36.97 | 37.06 | 35.13 | 35.45 | 2,533,526 | -1.38(-3.74%) |
May 09, 2024 | 37.08 | 37.21 | 36.73 | 36.83 | 2,967,680 | -0.06(-0.16%) |
May 08, 2024 | 37.02 | 37.29 | 36.88 | 36.89 | 1,555,610 | -0.45(-1.20%) |
May 07, 2024 | 37.30 | 37.84 | 37.06 | 37.34 | 2,875,192 | +0.27(+0.73%) |
May 06, 2024 | 36.04 | 37.31 | 35.97 | 37.07 | 2,635,437 | +1.44(+4.03%) |
May 03, 2024 | 35.10 | 35.74 | 35.01 | 35.63 | 1,382,783 | +0.72(+2.06%) |
May 02, 2024 | 34.88 | 35.35 | 34.51 | 34.91 | 1,626,282 | +0.44(+1.27%) |
May 01, 2024 | 35.73 | 35.73 | 34.11 | 34.47 | 2,490,258 | -1.36(-3.79%) |
Apr 30, 2024 | 37.24 | 37.24 | 35.78 | 35.83 | 2,303,701 | -1.46(-3.91%) |
Apr 29, 2024 | 37.29 | 37.52 | 36.99 | 37.29 | 2,380,768 | +0.06(+0.16%) |
Apr 26, 2024 | 37.13 | 37.47 | 36.66 | 37.23 | 2,588,864 | -0.34(-0.90%) |
Apr 25, 2024 | 37.69 | 38.17 | 37.27 | 37.57 | 4,264,029 | -0.12(-0.32%) |
Apr 24, 2024 | 37.19 | 37.81 | 36.53 | 37.69 | 4,707,727 | +1.19(+3.25%) |
Apr 23, 2024 | 35.94 | 36.88 | 35.68 | 36.50 | 2,942,025 | +0.47(+1.30%) |
Apr 22, 2024 | 35.17 | 36.32 | 34.90 | 36.03 | 3,176,289 | +0.84(+2.38%) |
Apr 19, 2024 | 34.70 | 35.27 | 34.69 | 35.19 | 2,050,859 | +0.49(+1.41%) |
Apr 18, 2024 | 34.66 | 35.01 | 34.59 | 34.70 | 1,462,898 | +0.06(+0.17%) |
Apr 17, 2024 | 34.97 | 35.36 | 34.64 | 34.64 | 1,821,412 | -0.23(-0.66%) |
Apr 16, 2024 | 34.80 | 34.93 | 34.11 | 34.87 | 1,916,930 | -0.10(-0.29%) |
Apr 15, 2024 | 36.09 | 36.14 | 34.88 | 34.97 | 1,870,821 | -0.96(-2.67%) |
Apr 12, 2024 | 36.15 | 37.03 | 35.79 | 35.93 | 2,328,038 | -0.02(-0.06%) |
Apr 11, 2024 | 36.04 | 36.29 | 35.34 | 35.95 | 1,927,546 | -0.30(-0.83%) |
Apr 10, 2024 | 35.77 | 36.37 | 35.77 | 36.25 | 1,681,414 | +0.13(+0.36%) |
Apr 09, 2024 | 36.00 | 36.24 | 35.76 | 36.12 | 2,229,151 | +0.35(+0.98%) |
Apr 08, 2024 | 35.09 | 35.86 | 34.99 | 35.77 | 1,596,382 | +0.82(+2.34%) |
Apr 05, 2024 | 34.67 | 35.14 | 34.21 | 34.95 | 2,758,836 | -0.11(-0.31%) |
Apr 04, 2024 | 35.23 | 35.38 | 34.89 | 35.06 | 2,291,091 | +0.00(+0.00%) |
Apr 03, 2024 | 35.11 | 35.32 | 34.73 | 35.06 | 1,829,921 | +0.14(+0.40%) |
Apr 02, 2024 | 34.70 | 34.97 | 34.47 | 34.92 | 2,365,672 | +0.19(+0.55%) |
Apr 01, 2024 | 34.63 | 34.87 | 34.10 | 34.73 | 1,851,229 | +0.38(+1.10%) |
Mar 28, 2024 | 34.43 | 34.68 | 34.21 | 34.35 | 2,388,276 | +0.08(+0.23%) |
Mar 27, 2024 | 32.83 | 34.35 | 32.76 | 34.27 | 2,211,312 | +1.25(+3.78%) |
Mar 26, 2024 | 33.42 | 33.65 | 33.01 | 33.03 | 1,562,365 | -0.34(-1.02%) |
Mar 25, 2024 | 33.23 | 33.66 | 33.21 | 33.37 | 1,964,878 | +0.23(+0.69%) |
Mar 22, 2024 | 32.84 | 33.17 | 32.74 | 33.14 | 1,588,502 | +0.16(+0.48%) |
Mar 21, 2024 | 32.84 | 33.23 | 32.72 | 32.98 | 3,148,445 | +0.17(+0.52%) |
Mar 20, 2024 | 32.44 | 33.34 | 32.32 | 32.81 | 2,215,086 | +0.17(+0.52%) |
Mar 19, 2024 | 31.97 | 32.73 | 31.97 | 32.64 | 1,540,032 | +0.57(+1.77%) |
Mar 18, 2024 | 32.25 | 32.25 | 31.85 | 32.07 | 1,870,533 | +0.10(+0.31%) |
Mar 15, 2024 | 31.95 | 32.37 | 31.67 | 31.97 | 6,869,469 | -0.11(-0.34%) |
Mar 14, 2024 | 32.49 | 32.63 | 31.47 | 32.08 | 2,484,605 | -0.22(-0.68%) |
Mar 13, 2024 | 32.57 | 33.00 | 32.22 | 32.30 | 2,251,182 | -0.10(-0.31%) |
Mar 12, 2024 | 32.78 | 32.78 | 32.17 | 32.40 | 1,605,247 | -0.13(-0.40%) |
Mar 11, 2024 | 32.71 | 32.87 | 32.14 | 32.53 | 3,146,434 | -0.43(-1.30%) |
Mar 08, 2024 | 33.09 | 33.23 | 32.66 | 32.96 | 1,411,147 | +0.25(+0.76%) |
Mar 07, 2024 | 32.66 | 32.93 | 32.42 | 32.71 | 2,545,460 | +0.09(+0.27%) |
Mar 06, 2024 | 32.71 | 32.81 | 32.29 | 32.62 | 1,975,102 | -0.06(-0.18%) |
Mar 05, 2024 | 32.04 | 33.05 | 32.04 | 32.68 | 2,189,226 | +0.49(+1.52%) |
Mar 04, 2024 | 32.58 | 32.76 | 32.13 | 32.19 | 2,111,503 | +0.20(+0.62%) |