Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.81 | 41.38 | 39.10 | 39.23 | 254,148 | -2.33(-5.61%) |
May 30, 2024 | 42.45 | 42.66 | 41.47 | 41.56 | 203,784 | -1.91(-4.39%) |
May 29, 2024 | 43.34 | 43.90 | 43.14 | 43.47 | 164,605 | +1.27(+3.01%) |
May 28, 2024 | 40.66 | 42.28 | 40.27 | 42.20 | 171,209 | +0.84(+2.03%) |
May 24, 2024 | 41.00 | 41.53 | 40.63 | 41.36 | 127,343 | -0.05(-0.12%) |
May 23, 2024 | 38.97 | 41.41 | 38.97 | 41.41 | 269,579 | +2.60(+6.70%) |
May 22, 2024 | 38.12 | 39.09 | 37.64 | 38.81 | 137,321 | +0.98(+2.59%) |
May 21, 2024 | 37.90 | 38.23 | 37.58 | 37.83 | 75,167 | +0.05(+0.13%) |
May 20, 2024 | 37.11 | 37.83 | 36.94 | 37.78 | 96,171 | +0.76(+2.05%) |
May 17, 2024 | 37.00 | 37.35 | 36.75 | 37.02 | 94,904 | +0.11(+0.30%) |
May 16, 2024 | 36.43 | 37.01 | 36.30 | 36.91 | 129,535 | +0.23(+0.63%) |
May 15, 2024 | 36.88 | 37.18 | 36.36 | 36.68 | 238,735 | -2.10(-5.42%) |
May 14, 2024 | 38.80 | 39.26 | 38.11 | 38.78 | 180,074 | -0.73(-1.85%) |
May 13, 2024 | 39.37 | 40.23 | 38.79 | 39.51 | 167,563 | -0.35(-0.88%) |
May 10, 2024 | 39.05 | 40.17 | 39.05 | 39.86 | 159,739 | +0.53(+1.35%) |
May 09, 2024 | 40.75 | 40.85 | 39.25 | 39.33 | 318,059 | -2.78(-6.60%) |
May 08, 2024 | 41.95 | 42.54 | 41.84 | 42.11 | 135,544 | +0.95(+2.31%) |
May 07, 2024 | 41.88 | 41.91 | 40.83 | 41.16 | 151,029 | -1.31(-3.08%) |
May 06, 2024 | 41.64 | 42.98 | 41.38 | 42.47 | 126,078 | +0.03(+0.07%) |
May 03, 2024 | 41.54 | 42.75 | 40.52 | 42.44 | 192,878 | -1.06(-2.44%) |
May 02, 2024 | 43.83 | 45.59 | 43.26 | 43.50 | 229,190 | -1.73(-3.82%) |
May 01, 2024 | 45.71 | 45.80 | 42.92 | 45.23 | 228,769 | -0.19(-0.42%) |
Apr 30, 2024 | 43.67 | 45.43 | 43.38 | 45.42 | 126,162 | +2.55(+5.95%) |
Apr 29, 2024 | 43.25 | 43.82 | 42.34 | 42.87 | 124,253 | -1.51(-3.40%) |
Apr 26, 2024 | 44.35 | 44.68 | 43.13 | 44.38 | 174,244 | -0.05(-0.11%) |
Apr 25, 2024 | 44.85 | 45.96 | 44.22 | 44.43 | 205,067 | +0.65(+1.48%) |
Apr 24, 2024 | 44.66 | 45.36 | 43.47 | 43.78 | 162,524 | -0.46(-1.04%) |
Apr 23, 2024 | 45.05 | 45.26 | 43.74 | 44.24 | 214,922 | -1.06(-2.34%) |
Apr 22, 2024 | 45.86 | 46.88 | 45.07 | 45.30 | 157,935 | -1.19(-2.56%) |
Apr 19, 2024 | 46.92 | 47.02 | 45.80 | 46.49 | 187,164 | -0.53(-1.13%) |
Apr 18, 2024 | 46.52 | 47.66 | 46.15 | 47.02 | 186,507 | +0.07(+0.15%) |
Apr 17, 2024 | 46.30 | 46.95 | 45.58 | 46.95 | 290,774 | +1.08(+2.35%) |
Apr 16, 2024 | 44.44 | 46.21 | 44.15 | 45.87 | 319,593 | +2.03(+4.63%) |
Apr 15, 2024 | 40.74 | 44.59 | 40.73 | 43.84 | 361,784 | +2.19(+5.26%) |
Apr 12, 2024 | 40.98 | 42.00 | 40.73 | 41.65 | 197,533 | +1.32(+3.27%) |
Apr 11, 2024 | 39.80 | 41.27 | 39.39 | 40.33 | 263,851 | +0.13(+0.32%) |
Apr 10, 2024 | 38.83 | 41.00 | 38.83 | 40.20 | 648,847 | +4.26(+11.85%) |
Apr 09, 2024 | 36.83 | 37.07 | 35.92 | 35.94 | 215,113 | -1.36(-3.65%) |
Apr 08, 2024 | 37.96 | 38.17 | 37.25 | 37.30 | 115,826 | -1.03(-2.69%) |
Apr 05, 2024 | 39.05 | 39.56 | 37.97 | 38.33 | 153,443 | -0.69(-1.77%) |
Apr 04, 2024 | 36.93 | 39.30 | 36.55 | 39.02 | 206,388 | +0.95(+2.50%) |
Apr 03, 2024 | 38.20 | 38.80 | 37.81 | 38.07 | 129,008 | -0.05(-0.13%) |
Apr 02, 2024 | 37.64 | 38.45 | 37.50 | 38.12 | 206,897 | +1.23(+3.33%) |
Apr 01, 2024 | 34.73 | 37.00 | 34.73 | 36.89 | 233,794 | +1.89(+5.40%) |
Mar 28, 2024 | 35.25 | 34.88 | 34.88 | 35.00 | 209,690 | -0.63(-1.77%) |
Mar 27, 2024 | 37.66 | 37.66 | 35.63 | 35.63 | 275,533 | -2.95(-7.65%) |
Mar 26, 2024 | 37.99 | 38.58 | 37.76 | 38.58 | 118,248 | +0.49(+1.29%) |
Mar 25, 2024 | 37.74 | 38.10 | 37.10 | 38.09 | 134,180 | +0.56(+1.49%) |
Mar 22, 2024 | 36.20 | 37.67 | 36.06 | 37.53 | 107,540 | +1.26(+3.47%) |
Mar 21, 2024 | 36.09 | 36.90 | 35.65 | 36.27 | 201,368 | -0.32(-0.87%) |
Mar 20, 2024 | 37.84 | 38.39 | 36.37 | 36.59 | 247,405 | -0.59(-1.59%) |
Mar 19, 2024 | 37.11 | 37.82 | 36.67 | 37.18 | 125,960 | +0.15(+0.41%) |
Mar 18, 2024 | 36.63 | 37.21 | 36.39 | 37.03 | 150,776 | -0.05(-0.13%) |
Mar 15, 2024 | 37.85 | 38.03 | 36.77 | 37.08 | 232,942 | +0.08(+0.21%) |
Mar 14, 2024 | 35.63 | 37.85 | 35.63 | 37.00 | 344,114 | +1.59(+4.50%) |
Mar 13, 2024 | 34.65 | 35.64 | 34.36 | 35.41 | 209,362 | +0.60(+1.74%) |
Mar 12, 2024 | 34.34 | 35.59 | 34.31 | 34.80 | 269,628 | +0.34(+0.98%) |
Mar 11, 2024 | 34.01 | 34.90 | 33.51 | 34.46 | 177,255 | +0.54(+1.61%) |
Mar 08, 2024 | 34.71 | 34.71 | 33.67 | 33.92 | 311,057 | -1.16(-3.30%) |
Mar 07, 2024 | 34.48 | 35.65 | 34.36 | 35.08 | 165,585 | +0.01(+0.03%) |
Mar 06, 2024 | 35.00 | 35.63 | 34.68 | 35.07 | 168,329 | -0.52(-1.47%) |
Mar 05, 2024 | 34.65 | 36.07 | 34.07 | 35.59 | 282,479 | +1.25(+3.63%) |
Mar 04, 2024 | 35.74 | 36.48 | 34.27 | 34.35 | 323,340 | -1.19(-3.34%) |