Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.48 | 39.15 | 36.90 | 37.99 | 250,133 | -0.53(-1.38%) |
May 30, 2024 | 38.21 | 38.71 | 37.92 | 38.52 | 189,994 | +0.32(+0.84%) |
May 29, 2024 | 37.53 | 38.66 | 37.53 | 38.20 | 238,868 | +0.17(+0.45%) |
May 28, 2024 | 38.58 | 38.77 | 37.64 | 38.03 | 201,979 | -0.71(-1.83%) |
May 24, 2024 | 38.66 | 38.99 | 38.27 | 38.74 | 228,446 | +0.33(+0.86%) |
May 23, 2024 | 39.71 | 39.71 | 38.00 | 38.41 | 259,828 | -0.59(-1.51%) |
May 22, 2024 | 39.76 | 39.89 | 38.91 | 39.00 | 248,367 | -0.53(-1.34%) |
May 21, 2024 | 39.05 | 39.84 | 38.85 | 39.53 | 297,566 | +0.13(+0.33%) |
May 20, 2024 | 38.77 | 40.57 | 38.74 | 39.40 | 351,864 | +0.68(+1.76%) |
May 17, 2024 | 38.06 | 38.72 | 37.70 | 38.72 | 301,940 | +0.63(+1.65%) |
May 16, 2024 | 38.42 | 39.18 | 37.95 | 38.09 | 172,936 | -0.15(-0.39%) |
May 15, 2024 | 37.99 | 38.35 | 37.54 | 38.24 | 184,595 | +0.86(+2.30%) |
May 14, 2024 | 37.86 | 37.86 | 36.79 | 37.38 | 291,981 | -0.20(-0.53%) |
May 13, 2024 | 38.32 | 38.70 | 37.43 | 37.58 | 216,967 | -0.45(-1.18%) |
May 10, 2024 | 38.26 | 38.76 | 37.66 | 38.03 | 218,929 | +0.05(+0.13%) |
May 09, 2024 | 37.99 | 38.12 | 36.74 | 37.98 | 254,388 | +0.12(+0.32%) |
May 08, 2024 | 36.34 | 38.17 | 34.56 | 37.86 | 760,200 | -1.10(-2.82%) |
May 07, 2024 | 39.54 | 39.98 | 38.75 | 38.96 | 380,341 | -0.34(-0.87%) |
May 06, 2024 | 38.57 | 39.49 | 38.57 | 39.30 | 278,804 | +1.10(+2.88%) |
May 03, 2024 | 39.36 | 39.36 | 37.79 | 38.20 | 416,395 | -0.06(-0.16%) |
May 02, 2024 | 38.14 | 38.63 | 37.69 | 38.26 | 241,557 | +0.61(+1.62%) |
May 01, 2024 | 38.35 | 39.19 | 37.37 | 37.65 | 237,306 | -1.13(-2.91%) |
Apr 30, 2024 | 39.59 | 40.28 | 38.71 | 38.78 | 253,197 | -1.18(-2.95%) |
Apr 29, 2024 | 39.22 | 40.05 | 39.01 | 39.96 | 174,652 | +0.61(+1.55%) |
Apr 26, 2024 | 38.68 | 39.59 | 38.13 | 39.35 | 158,462 | +1.20(+3.15%) |
Apr 25, 2024 | 37.25 | 38.59 | 37.08 | 38.15 | 205,256 | +0.61(+1.62%) |
Apr 24, 2024 | 38.09 | 38.62 | 37.02 | 37.54 | 317,483 | +0.00(+0.00%) |
Apr 23, 2024 | 36.18 | 37.82 | 36.18 | 37.54 | 155,160 | +1.37(+3.79%) |
Apr 22, 2024 | 37.00 | 37.27 | 35.77 | 36.17 | 196,559 | -0.70(-1.90%) |
Apr 19, 2024 | 38.92 | 38.92 | 36.31 | 36.87 | 379,225 | -0.71(-1.89%) |
Apr 18, 2024 | 37.82 | 38.38 | 37.24 | 37.58 | 323,713 | -0.62(-1.62%) |
Apr 17, 2024 | 39.27 | 39.33 | 38.07 | 38.20 | 335,677 | -1.09(-2.77%) |
Apr 16, 2024 | 38.19 | 39.51 | 37.62 | 39.29 | 300,055 | +1.21(+3.18%) |
Apr 15, 2024 | 39.23 | 39.48 | 37.79 | 38.08 | 191,299 | -0.82(-2.11%) |
Apr 12, 2024 | 38.69 | 39.28 | 38.56 | 38.90 | 194,466 | -0.53(-1.34%) |
Apr 11, 2024 | 38.51 | 39.50 | 37.80 | 39.43 | 258,890 | +1.14(+2.98%) |
Apr 10, 2024 | 38.66 | 39.27 | 37.86 | 38.29 | 226,642 | -1.52(-3.82%) |
Apr 09, 2024 | 40.58 | 40.61 | 38.91 | 39.81 | 267,960 | +1.43(+3.73%) |
Apr 08, 2024 | 38.51 | 38.65 | 38.03 | 38.38 | 171,741 | +0.39(+1.03%) |
Apr 05, 2024 | 37.91 | 38.21 | 37.57 | 37.99 | 118,738 | +0.19(+0.50%) |
Apr 04, 2024 | 39.35 | 39.76 | 37.52 | 37.80 | 248,453 | -0.71(-1.84%) |
Apr 03, 2024 | 37.40 | 39.09 | 37.40 | 38.51 | 290,674 | +0.51(+1.34%) |
Apr 02, 2024 | 37.81 | 38.17 | 37.18 | 38.00 | 481,073 | -0.42(-1.09%) |