Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.42 | 39.69 | 38.42 | 39.24 | 1,489,759 | +0.07(+0.18%) |
May 30, 2024 | 38.14 | 39.23 | 38.14 | 39.17 | 977,437 | +1.21(+3.18%) |
May 29, 2024 | 38.64 | 38.64 | 37.94 | 37.96 | 869,267 | -1.31(-3.33%) |
May 28, 2024 | 40.31 | 40.33 | 39.17 | 39.27 | 741,575 | -0.56(-1.42%) |
May 24, 2024 | 39.31 | 39.93 | 39.26 | 39.83 | 980,489 | +0.56(+1.44%) |
May 23, 2024 | 39.61 | 39.74 | 39.07 | 39.27 | 997,825 | -0.09(-0.23%) |
May 22, 2024 | 39.84 | 39.88 | 39.18 | 39.36 | 1,135,353 | -0.75(-1.88%) |
May 21, 2024 | 39.96 | 40.17 | 39.67 | 40.11 | 1,145,852 | +0.02(+0.05%) |
May 20, 2024 | 39.89 | 40.11 | 39.81 | 40.09 | 839,408 | +0.07(+0.17%) |
May 17, 2024 | 39.71 | 40.06 | 39.29 | 40.02 | 2,682,960 | +0.44(+1.10%) |
May 16, 2024 | 39.56 | 39.76 | 39.22 | 39.59 | 1,307,108 | -0.05(-0.12%) |
May 15, 2024 | 39.90 | 40.09 | 39.55 | 39.64 | 1,329,919 | +0.06(+0.15%) |
May 14, 2024 | 39.42 | 39.69 | 39.14 | 39.58 | 1,756,496 | +0.41(+1.04%) |
May 13, 2024 | 39.50 | 39.75 | 39.01 | 39.17 | 2,050,603 | -0.20(-0.50%) |
May 10, 2024 | 39.97 | 40.01 | 39.01 | 39.37 | 2,109,418 | -0.25(-0.63%) |
May 09, 2024 | 38.58 | 39.73 | 38.58 | 39.62 | 2,675,226 | +0.84(+2.17%) |
May 08, 2024 | 38.67 | 38.88 | 37.51 | 38.77 | 4,800,654 | -0.62(-1.58%) |
May 07, 2024 | 39.71 | 40.30 | 39.38 | 39.40 | 3,060,118 | -0.15(-0.38%) |
May 06, 2024 | 38.88 | 39.73 | 38.82 | 39.55 | 4,256,876 | +0.79(+2.04%) |
May 03, 2024 | 38.72 | 39.21 | 38.51 | 38.75 | 8,575,161 | +0.55(+1.45%) |
May 02, 2024 | 38.34 | 38.34 | 37.70 | 38.20 | 6,136,734 | +0.38(+0.99%) |
May 01, 2024 | 37.91 | 38.60 | 37.38 | 37.82 | 4,663,286 | +0.00(+0.00%) |
Apr 30, 2024 | 39.05 | 39.20 | 37.80 | 37.82 | 3,392,218 | -1.74(-4.41%) |
Apr 29, 2024 | 39.59 | 39.83 | 39.27 | 39.57 | 856,304 | +0.25(+0.63%) |
Apr 26, 2024 | 38.70 | 39.48 | 38.51 | 39.32 | 854,794 | +0.72(+1.87%) |
Apr 25, 2024 | 38.16 | 38.79 | 37.66 | 38.60 | 1,228,185 | -0.21(-0.54%) |
Apr 24, 2024 | 39.11 | 39.36 | 38.50 | 38.80 | 956,520 | -0.41(-1.04%) |
Apr 23, 2024 | 38.81 | 39.46 | 38.59 | 39.21 | 1,411,032 | +0.53(+1.38%) |
Apr 22, 2024 | 38.14 | 38.85 | 37.79 | 38.67 | 1,568,836 | +0.72(+1.91%) |
Apr 19, 2024 | 38.04 | 38.45 | 37.75 | 37.95 | 1,913,352 | -0.10(-0.26%) |
Apr 18, 2024 | 38.63 | 38.70 | 37.77 | 38.05 | 2,013,065 | -0.60(-1.56%) |
Apr 17, 2024 | 38.40 | 38.91 | 38.19 | 38.66 | 3,551,226 | +0.57(+1.51%) |
Apr 16, 2024 | 37.82 | 38.15 | 37.44 | 38.08 | 2,279,701 | -0.09(-0.23%) |
Apr 15, 2024 | 39.28 | 39.35 | 38.01 | 38.17 | 1,269,637 | -0.83(-2.13%) |
Apr 12, 2024 | 39.24 | 39.52 | 38.74 | 39.00 | 1,463,079 | -0.73(-1.84%) |
Apr 11, 2024 | 40.26 | 40.26 | 39.01 | 39.73 | 983,979 | -0.24(-0.59%) |
Apr 10, 2024 | 40.74 | 41.00 | 39.82 | 39.97 | 1,898,687 | -1.59(-3.84%) |
Apr 09, 2024 | 41.19 | 41.59 | 40.56 | 41.57 | 725,941 | +0.59(+1.45%) |
Apr 08, 2024 | 41.19 | 41.47 | 40.85 | 40.97 | 805,089 | +0.04(+0.10%) |
Apr 05, 2024 | 40.41 | 41.24 | 40.40 | 40.93 | 1,788,634 | +0.35(+0.85%) |
Apr 04, 2024 | 41.63 | 41.99 | 40.55 | 40.59 | 1,257,714 | -0.61(-1.49%) |
Apr 03, 2024 | 40.68 | 41.31 | 40.53 | 41.20 | 1,138,639 | +0.56(+1.39%) |
Apr 02, 2024 | 40.70 | 40.90 | 40.19 | 40.64 | 1,425,427 | -0.90(-2.17%) |
Apr 01, 2024 | 41.52 | 41.60 | 41.09 | 41.54 | 1,256,276 | -0.08(-0.19%) |
Mar 28, 2024 | 41.40 | 41.68 | 41.15 | 41.62 | 774,184 | +0.22(+0.53%) |
Mar 27, 2024 | 41.50 | 41.50 | 40.65 | 41.40 | 840,036 | +0.34(+0.82%) |
Mar 26, 2024 | 41.46 | 41.87 | 41.01 | 41.06 | 1,265,727 | -0.07(-0.17%) |
Mar 25, 2024 | 41.88 | 42.09 | 41.13 | 41.13 | 1,056,155 | -0.81(-1.94%) |
Mar 22, 2024 | 42.32 | 42.41 | 41.76 | 41.94 | 856,812 | -0.30(-0.70%) |
Mar 21, 2024 | 41.79 | 42.59 | 41.56 | 42.24 | 1,338,917 | +0.88(+2.13%) |
Mar 20, 2024 | 40.09 | 41.49 | 40.09 | 41.36 | 952,382 | +1.20(+2.98%) |
Mar 19, 2024 | 39.81 | 40.40 | 39.74 | 40.16 | 968,845 | +0.00(+0.00%) |
Mar 18, 2024 | 40.58 | 40.71 | 40.04 | 40.16 | 1,191,245 | -0.37(-0.90%) |
Mar 15, 2024 | 40.54 | 40.97 | 40.13 | 40.53 | 1,156,960 | -0.26(-0.63%) |
Mar 14, 2024 | 41.54 | 41.54 | 40.54 | 40.78 | 1,001,250 | -0.82(-1.98%) |
Mar 13, 2024 | 41.94 | 41.94 | 41.59 | 41.61 | 658,564 | -0.18(-0.43%) |
Mar 12, 2024 | 41.56 | 42.21 | 41.30 | 41.78 | 805,600 | +0.30(+0.72%) |
Mar 11, 2024 | 41.50 | 41.60 | 40.87 | 41.49 | 578,217 | -0.17(-0.40%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.54 | 41.66 | 888,264 | -0.45(-1.06%) |
Mar 07, 2024 | 42.23 | 42.41 | 41.89 | 42.10 | 820,552 | +0.32(+0.76%) |
Mar 06, 2024 | 41.65 | 42.28 | 41.55 | 41.78 | 870,753 | +0.60(+1.47%) |
Mar 05, 2024 | 41.10 | 41.45 | 40.87 | 41.18 | 623,149 | +0.06(+0.14%) |
Mar 04, 2024 | 40.97 | 41.61 | 40.97 | 41.12 | 1,589,277 | -0.06(-0.14%) |