Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.56 | 42.10 | 41.37 | 42.02 | 1,891,084 | +0.84(+2.04%) |
May 30, 2024 | 40.74 | 41.34 | 40.53 | 41.18 | 1,589,953 | +0.53(+1.30%) |
May 29, 2024 | 40.61 | 41.33 | 39.20 | 40.65 | 2,842,120 | -1.09(-2.61%) |
May 28, 2024 | 42.53 | 42.60 | 41.52 | 41.74 | 1,321,998 | -0.96(-2.25%) |
May 24, 2024 | 42.62 | 42.89 | 42.30 | 42.70 | 1,018,356 | +0.35(+0.83%) |
May 23, 2024 | 43.82 | 43.82 | 41.94 | 42.35 | 1,581,265 | -1.25(-2.87%) |
May 22, 2024 | 43.71 | 44.27 | 43.37 | 43.60 | 1,132,078 | -0.15(-0.34%) |
May 21, 2024 | 43.75 | 44.01 | 43.59 | 43.75 | 1,216,753 | -0.14(-0.32%) |
May 20, 2024 | 43.22 | 44.13 | 43.22 | 43.89 | 1,392,789 | +0.60(+1.39%) |
May 17, 2024 | 43.68 | 44.18 | 43.20 | 43.29 | 1,686,949 | +0.01(+0.02%) |
May 16, 2024 | 43.60 | 43.74 | 43.02 | 43.28 | 1,167,275 | -0.20(-0.46%) |
May 15, 2024 | 43.91 | 44.01 | 43.29 | 43.48 | 1,155,308 | -0.30(-0.69%) |
May 14, 2024 | 44.00 | 44.42 | 43.59 | 43.78 | 1,209,626 | -0.09(-0.21%) |
May 13, 2024 | 43.77 | 44.74 | 43.77 | 43.87 | 1,766,263 | +0.11(+0.25%) |
May 10, 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 1,202,498 | -0.10(-0.23%) |
May 09, 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 1,791,924 | +0.57(+1.32%) |
May 08, 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 1,171,280 | +0.12(+0.28%) |
May 07, 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 1,352,404 | -0.68(-1.55%) |
May 06, 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 1,451,835 | +1.17(+2.74%) |
May 03, 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 1,858,545 | -0.02(-0.05%) |
May 02, 2024 | 42.90 | 42.90 | 42.20 | 42.70 | 1,992,488 | +0.52(+1.23%) |
May 01, 2024 | 42.99 | 43.11 | 42.11 | 42.18 | 1,675,142 | -0.84(-1.95%) |
Apr 30, 2024 | 43.70 | 44.13 | 42.98 | 43.02 | 1,671,729 | -1.07(-2.43%) |
Apr 29, 2024 | 43.86 | 44.44 | 43.80 | 44.09 | 1,609,383 | +0.13(+0.30%) |
Apr 26, 2024 | 44.67 | 44.74 | 43.41 | 43.96 | 2,032,417 | -0.59(-1.32%) |
Apr 25, 2024 | 43.70 | 44.80 | 42.96 | 44.55 | 2,790,119 | +0.32(+0.72%) |
Apr 24, 2024 | 44.88 | 45.02 | 43.91 | 44.23 | 1,992,435 | -0.85(-1.89%) |
Apr 23, 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 2,105,224 | -0.45(-0.99%) |
Apr 22, 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 2,634,770 | +0.52(+1.16%) |
Apr 19, 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 3,135,383 | +0.57(+1.28%) |
Apr 18, 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 5,592,885 | +1.72(+4.03%) |
Apr 17, 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 4,530,848 | +1.92(+4.71%) |
Apr 16, 2024 | 40.79 | 41.24 | 40.06 | 40.80 | 1,942,327 | -0.18(-0.44%) |
Apr 15, 2024 | 41.53 | 42.02 | 40.67 | 40.98 | 1,866,010 | -0.32(-0.77%) |
Apr 12, 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 1,861,849 | -1.37(-3.21%) |
Apr 11, 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 1,828,096 | +0.71(+1.69%) |
Apr 10, 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 2,317,825 | -1.05(-2.44%) |
Apr 09, 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 1,814,184 | +0.43(+1.01%) |
Apr 08, 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 2,114,145 | +0.10(+0.24%) |
Apr 05, 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 2,763,525 | +0.72(+1.72%) |
Apr 04, 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 3,715,688 | -0.12(-0.29%) |
Apr 03, 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 1,855,445 | -0.18(-0.43%) |
Apr 02, 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 2,062,260 | -1.01(-2.35%) |
Apr 01, 2024 | 43.40 | 43.96 | 43.01 | 43.07 | 3,212,972 | +0.08(+0.19%) |
Mar 28, 2024 | 42.03 | 43.15 | 41.97 | 42.99 | 3,311,005 | +0.98(+2.33%) |
Mar 27, 2024 | 40.20 | 42.24 | 40.09 | 42.01 | 3,012,763 | +2.14(+5.37%) |
Mar 26, 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 2,095,335 | +0.19(+0.48%) |
Mar 25, 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 1,556,032 | +0.12(+0.30%) |
Mar 22, 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 1,262,465 | -0.20(-0.50%) |
Mar 21, 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 2,569,271 | +0.98(+2.53%) |
Mar 20, 2024 | 37.89 | 38.79 | 37.66 | 38.78 | 2,179,832 | +0.96(+2.54%) |
Mar 19, 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 1,853,592 | -0.39(-1.02%) |
Mar 18, 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 1,970,868 | +0.03(+0.08%) |
Mar 15, 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 2,907,024 | +0.02(+0.05%) |
Mar 14, 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 2,171,220 | -1.21(-3.07%) |
Mar 13, 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 2,962,166 | +0.76(+1.97%) |
Mar 12, 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 4,302,904 | +1.25(+3.35%) |
Mar 11, 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 2,116,513 | +0.77(+2.10%) |
Mar 08, 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 1,963,650 | -0.69(-1.85%) |
Mar 07, 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 2,558,658 | +0.32(+0.87%) |
Mar 06, 2024 | 37.32 | 37.61 | 36.88 | 36.96 | 1,493,631 | -0.25(-0.67%) |
Mar 05, 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 1,404,777 | +0.34(+0.92%) |
Mar 04, 2024 | 36.92 | 37.33 | 36.22 | 36.87 | 2,135,206 | -0.13(-0.35%) |