Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.23 | 34.11 | 33.20 | 34.09 | 5,922,957 | +0.95(+2.87%) |
May 30, 2024 | 32.71 | 33.28 | 32.71 | 33.14 | 3,922,411 | +0.24(+0.72%) |
May 29, 2024 | 33.41 | 33.58 | 32.86 | 32.90 | 4,296,116 | -0.65(-1.95%) |
May 28, 2024 | 33.47 | 33.79 | 33.23 | 33.56 | 3,602,649 | -0.05(-0.15%) |
May 24, 2024 | 34.06 | 34.08 | 33.49 | 33.61 | 5,025,767 | -0.10(-0.29%) |
May 23, 2024 | 33.74 | 33.90 | 33.29 | 33.71 | 6,384,763 | -0.35(-1.02%) |
May 22, 2024 | 34.08 | 34.40 | 34.05 | 34.05 | 2,801,431 | -0.10(-0.29%) |
May 21, 2024 | 34.72 | 34.80 | 34.12 | 34.15 | 5,004,539 | -0.56(-1.63%) |
May 20, 2024 | 34.89 | 35.03 | 34.62 | 34.72 | 2,327,632 | -0.23(-0.65%) |
May 17, 2024 | 34.87 | 35.13 | 34.58 | 34.94 | 3,615,002 | +0.08(+0.23%) |
May 16, 2024 | 35.17 | 35.27 | 34.81 | 34.86 | 5,935,010 | -0.26(-0.73%) |
May 15, 2024 | 35.05 | 35.26 | 34.94 | 35.12 | 4,949,876 | +0.19(+0.54%) |
May 14, 2024 | 35.16 | 35.44 | 34.64 | 34.93 | 4,512,095 | -0.19(-0.54%) |
May 13, 2024 | 35.39 | 35.77 | 35.08 | 35.12 | 4,500,729 | -0.26(-0.73%) |
May 10, 2024 | 35.31 | 35.84 | 35.24 | 35.38 | 3,997,675 | -0.26(-0.72%) |
May 09, 2024 | 35.44 | 35.64 | 35.26 | 35.64 | 5,112,226 | +0.20(+0.56%) |
May 08, 2024 | 35.68 | 35.90 | 35.40 | 35.44 | 5,239,761 | -0.37(-1.02%) |
May 07, 2024 | 36.45 | 36.49 | 35.65 | 35.81 | 5,767,593 | -0.39(-1.07%) |
May 06, 2024 | 36.73 | 36.78 | 35.97 | 36.19 | 5,835,051 | -0.38(-1.03%) |
May 03, 2024 | 36.91 | 37.11 | 36.18 | 36.57 | 6,301,464 | -0.02(-0.05%) |
May 02, 2024 | 38.76 | 38.81 | 35.89 | 36.59 | 10,905,359 | -3.40(-8.50%) |
May 01, 2024 | 39.78 | 40.35 | 39.61 | 39.99 | 3,387,537 | -0.03(-0.07%) |
Apr 30, 2024 | 39.95 | 40.36 | 39.70 | 40.02 | 3,495,400 | -0.27(-0.66%) |
Apr 29, 2024 | 39.83 | 40.60 | 39.72 | 40.29 | 3,291,510 | +0.51(+1.27%) |
Apr 26, 2024 | 39.86 | 40.07 | 39.62 | 39.78 | 2,030,839 | -0.10(-0.25%) |
Apr 25, 2024 | 40.40 | 40.44 | 39.42 | 39.88 | 3,599,274 | -0.69(-1.71%) |
Apr 24, 2024 | 40.43 | 40.70 | 40.19 | 40.57 | 2,180,859 | -0.09(-0.22%) |
Apr 23, 2024 | 40.05 | 40.82 | 39.90 | 40.66 | 2,669,490 | +0.61(+1.53%) |
Apr 22, 2024 | 39.43 | 40.47 | 39.18 | 40.05 | 3,301,220 | +0.92(+2.36%) |
Apr 19, 2024 | 39.58 | 39.73 | 39.05 | 39.13 | 2,832,961 | -0.18(-0.45%) |
Apr 18, 2024 | 39.40 | 39.40 | 38.95 | 39.31 | 2,352,526 | +0.13(+0.33%) |
Apr 17, 2024 | 39.37 | 39.50 | 39.12 | 39.18 | 2,834,033 | -0.05(-0.13%) |
Apr 16, 2024 | 39.65 | 39.70 | 39.01 | 39.23 | 2,682,029 | -0.47(-1.17%) |
Apr 15, 2024 | 40.36 | 40.50 | 39.47 | 39.69 | 3,088,919 | -0.29(-0.72%) |
Apr 12, 2024 | 41.38 | 41.54 | 39.86 | 39.98 | 4,163,089 | -1.77(-4.25%) |
Apr 11, 2024 | 42.07 | 42.11 | 41.33 | 41.75 | 3,102,076 | +0.12(+0.29%) |
Apr 10, 2024 | 41.87 | 41.90 | 40.97 | 41.64 | 3,646,995 | -0.82(-1.94%) |
Apr 09, 2024 | 42.04 | 42.49 | 41.80 | 42.46 | 2,797,262 | +0.58(+1.37%) |
Apr 08, 2024 | 42.18 | 42.41 | 41.73 | 41.88 | 2,418,926 | -0.37(-0.87%) |
Apr 05, 2024 | 42.08 | 42.43 | 42.01 | 42.25 | 2,996,210 | -0.01(-0.02%) |
Apr 04, 2024 | 43.20 | 43.32 | 42.01 | 42.26 | 3,153,634 | -0.64(-1.50%) |
Apr 03, 2024 | 42.59 | 43.34 | 42.38 | 42.90 | 2,566,934 | +0.37(+0.86%) |
Apr 02, 2024 | 42.61 | 42.93 | 42.31 | 42.54 | 2,925,994 | -0.63(-1.47%) |