Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.60 | 40.32 | 39.49 | 40.25 | 13,134,012 | +0.94(+2.38%) |
May 30, 2024 | 39.19 | 39.89 | 39.15 | 39.31 | 4,204,521 | +0.16(+0.40%) |
May 29, 2024 | 39.76 | 39.96 | 38.80 | 39.15 | 3,379,209 | -0.93(-2.31%) |
May 28, 2024 | 40.13 | 40.56 | 39.83 | 40.08 | 6,970,055 | +0.35(+0.87%) |
May 24, 2024 | 39.88 | 40.13 | 39.53 | 39.73 | 5,326,264 | +0.18(+0.45%) |
May 23, 2024 | 40.34 | 40.92 | 39.35 | 39.56 | 5,090,836 | -0.36(-0.91%) |
May 22, 2024 | 40.34 | 40.56 | 39.67 | 39.92 | 5,063,571 | -0.55(-1.36%) |
May 21, 2024 | 39.15 | 40.70 | 39.10 | 40.47 | 8,301,654 | +1.18(+3.01%) |
May 20, 2024 | 39.52 | 39.70 | 39.21 | 39.29 | 2,030,833 | -0.24(-0.60%) |
May 17, 2024 | 39.44 | 39.70 | 39.08 | 39.53 | 3,590,079 | +0.32(+0.80%) |
May 16, 2024 | 39.03 | 39.44 | 38.90 | 39.21 | 5,786,580 | +0.35(+0.91%) |
May 15, 2024 | 38.59 | 38.97 | 37.79 | 38.86 | 6,566,734 | +0.22(+0.56%) |
May 14, 2024 | 38.92 | 39.21 | 38.40 | 38.64 | 7,370,630 | -0.44(-1.14%) |
May 13, 2024 | 39.81 | 39.87 | 39.02 | 39.08 | 3,971,930 | -0.44(-1.12%) |
May 10, 2024 | 39.93 | 40.12 | 39.29 | 39.53 | 5,380,320 | -0.05(-0.12%) |
May 09, 2024 | 38.57 | 39.82 | 38.57 | 39.58 | 4,573,284 | +1.08(+2.82%) |
May 08, 2024 | 38.38 | 39.01 | 38.03 | 38.49 | 5,155,071 | +0.10(+0.26%) |
May 07, 2024 | 38.30 | 38.54 | 38.04 | 38.39 | 3,873,200 | +0.06(+0.15%) |
May 06, 2024 | 37.95 | 38.76 | 37.95 | 38.33 | 3,915,130 | +0.63(+1.67%) |
May 03, 2024 | 37.75 | 37.80 | 37.29 | 37.70 | 3,484,749 | +0.19(+0.50%) |
May 02, 2024 | 37.34 | 37.78 | 37.27 | 37.52 | 2,961,238 | +0.39(+1.06%) |
May 01, 2024 | 37.65 | 37.68 | 36.77 | 37.12 | 5,267,225 | -0.53(-1.41%) |
Apr 30, 2024 | 38.90 | 38.99 | 37.63 | 37.65 | 4,397,313 | -1.48(-3.78%) |
Apr 29, 2024 | 39.04 | 39.17 | 38.67 | 39.13 | 2,277,751 | +0.28(+0.71%) |
Apr 26, 2024 | 38.91 | 39.04 | 38.60 | 38.86 | 2,601,133 | -0.03(-0.08%) |
Apr 25, 2024 | 38.36 | 39.07 | 38.21 | 38.89 | 3,271,770 | +0.17(+0.43%) |
Apr 24, 2024 | 38.59 | 38.78 | 38.35 | 38.72 | 3,208,918 | +0.12(+0.31%) |
Apr 23, 2024 | 38.40 | 38.71 | 38.28 | 38.60 | 2,926,021 | +0.07(+0.18%) |
Apr 22, 2024 | 37.74 | 38.79 | 37.59 | 38.53 | 2,656,209 | +0.53(+1.40%) |
Apr 19, 2024 | 37.48 | 38.35 | 37.41 | 38.00 | 5,110,374 | +0.48(+1.29%) |
Apr 18, 2024 | 37.50 | 37.87 | 37.32 | 37.52 | 4,771,385 | +0.16(+0.42%) |
Apr 17, 2024 | 37.15 | 37.74 | 36.82 | 37.36 | 3,381,036 | +0.31(+0.82%) |
Apr 16, 2024 | 36.53 | 37.26 | 36.41 | 37.05 | 5,981,686 | +0.39(+1.08%) |
Apr 15, 2024 | 37.15 | 37.38 | 36.52 | 36.66 | 4,594,575 | -0.50(-1.35%) |
Apr 12, 2024 | 38.28 | 38.38 | 36.92 | 37.16 | 5,406,493 | -0.66(-1.75%) |
Apr 11, 2024 | 38.76 | 38.76 | 37.71 | 37.82 | 4,896,181 | -0.94(-2.42%) |
Apr 10, 2024 | 38.04 | 38.77 | 37.91 | 38.76 | 3,558,767 | +0.57(+1.50%) |
Apr 09, 2024 | 38.19 | 38.37 | 37.90 | 38.19 | 2,966,367 | +0.03(+0.08%) |
Apr 08, 2024 | 38.38 | 38.52 | 37.87 | 38.16 | 3,878,196 | -0.30(-0.77%) |
Apr 05, 2024 | 37.96 | 38.47 | 37.66 | 38.45 | 2,829,115 | +0.42(+1.11%) |
Apr 04, 2024 | 38.00 | 38.14 | 37.75 | 38.03 | 3,741,645 | +0.05(+0.13%) |
Apr 03, 2024 | 37.47 | 38.07 | 37.40 | 37.98 | 5,961,277 | +0.54(+1.45%) |
Apr 02, 2024 | 37.10 | 37.49 | 36.65 | 37.44 | 6,942,000 | +0.65(+1.77%) |
Apr 01, 2024 | 36.53 | 36.84 | 36.22 | 36.79 | 5,060,030 | +0.39(+1.08%) |
Mar 28, 2024 | 36.31 | 36.46 | 36.14 | 36.39 | 2,405,029 | +0.42(+1.18%) |
Mar 27, 2024 | 35.48 | 35.97 | 35.44 | 35.97 | 2,592,954 | +0.05(+0.14%) |
Mar 26, 2024 | 36.33 | 36.36 | 35.89 | 35.92 | 3,889,956 | -0.34(-0.92%) |
Mar 25, 2024 | 35.47 | 36.29 | 35.47 | 36.25 | 4,570,563 | +0.87(+2.45%) |
Mar 22, 2024 | 35.70 | 35.76 | 35.29 | 35.39 | 3,797,096 | -0.33(-0.91%) |
Mar 21, 2024 | 35.82 | 35.86 | 35.57 | 35.71 | 3,814,491 | -0.16(-0.44%) |
Mar 20, 2024 | 35.43 | 35.88 | 35.41 | 35.87 | 2,689,698 | +0.13(+0.36%) |
Mar 19, 2024 | 35.61 | 35.95 | 35.46 | 35.74 | 3,503,259 | -0.09(-0.25%) |
Mar 18, 2024 | 35.56 | 35.87 | 35.34 | 35.83 | 2,447,775 | +0.26(+0.72%) |
Mar 15, 2024 | 35.49 | 35.83 | 35.44 | 35.57 | 6,339,106 | +0.01(+0.03%) |
Mar 14, 2024 | 35.20 | 35.79 | 35.10 | 35.56 | 6,079,279 | +0.49(+1.41%) |
Mar 13, 2024 | 34.83 | 35.28 | 34.78 | 35.07 | 5,236,684 | +0.54(+1.57%) |
Mar 12, 2024 | 34.26 | 34.56 | 34.06 | 34.53 | 5,069,303 | +0.26(+0.75%) |
Mar 11, 2024 | 33.81 | 34.35 | 33.64 | 34.27 | 6,390,072 | +0.31(+0.90%) |
Mar 08, 2024 | 34.31 | 34.40 | 33.82 | 33.97 | 6,534,000 | -0.32(-0.92%) |
Mar 07, 2024 | 34.41 | 34.67 | 34.28 | 34.28 | 7,288,212 | -0.14(-0.40%) |
Mar 06, 2024 | 34.50 | 34.77 | 34.27 | 34.42 | 3,850,248 | +0.37(+1.10%) |
Mar 05, 2024 | 33.67 | 34.27 | 33.65 | 34.05 | 3,524,608 | +0.29(+0.85%) |
Mar 04, 2024 | 34.55 | 34.64 | 33.69 | 33.76 | 4,713,793 | -0.69(-2.00%) |