Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.98 | 35.75 | 34.92 | 35.70 | 1,391,809 | +0.73(+2.08%) |
May 30, 2024 | 34.01 | 35.04 | 34.01 | 34.98 | 999,028 | +1.12(+3.32%) |
May 29, 2024 | 34.04 | 34.44 | 33.68 | 33.85 | 1,159,688 | -0.76(-2.19%) |
May 28, 2024 | 35.00 | 35.16 | 34.49 | 34.61 | 1,007,447 | -0.43(-1.22%) |
May 24, 2024 | 35.24 | 35.25 | 34.87 | 35.04 | 783,712 | +0.05(+0.14%) |
May 23, 2024 | 35.65 | 35.65 | 34.80 | 34.99 | 942,544 | -0.46(-1.29%) |
May 22, 2024 | 34.82 | 35.44 | 34.82 | 35.44 | 1,129,210 | +0.67(+1.92%) |
May 21, 2024 | 34.91 | 35.23 | 34.70 | 34.78 | 1,003,675 | -0.17(-0.48%) |
May 20, 2024 | 35.33 | 35.48 | 34.90 | 34.95 | 1,233,526 | -0.27(-0.76%) |
May 17, 2024 | 35.19 | 35.45 | 35.02 | 35.22 | 888,542 | -0.02(-0.06%) |
May 16, 2024 | 35.98 | 36.00 | 35.22 | 35.24 | 920,542 | -0.83(-2.29%) |
May 15, 2024 | 36.19 | 36.53 | 35.94 | 36.06 | 1,115,982 | +0.16(+0.44%) |
May 14, 2024 | 35.50 | 36.19 | 35.36 | 35.90 | 1,621,480 | +0.90(+2.56%) |
May 13, 2024 | 34.86 | 35.30 | 34.54 | 35.01 | 1,750,274 | +0.49(+1.41%) |
May 10, 2024 | 34.13 | 34.92 | 33.72 | 34.52 | 2,868,305 | +0.58(+1.70%) |
May 09, 2024 | 33.62 | 34.17 | 32.59 | 33.94 | 3,994,283 | -1.37(-3.89%) |
May 08, 2024 | 35.08 | 36.21 | 35.03 | 35.31 | 2,736,001 | -0.21(-0.59%) |
May 07, 2024 | 35.54 | 35.98 | 35.35 | 35.52 | 1,701,372 | +0.09(+0.25%) |
May 06, 2024 | 35.29 | 35.56 | 34.95 | 35.43 | 1,515,671 | +0.56(+1.60%) |
May 03, 2024 | 35.45 | 35.72 | 34.80 | 34.88 | 1,446,387 | +0.02(+0.06%) |
May 02, 2024 | 34.75 | 35.01 | 34.13 | 34.86 | 1,156,228 | +0.65(+1.89%) |
May 01, 2024 | 34.14 | 34.98 | 33.84 | 34.21 | 1,411,302 | -0.01(-0.03%) |
Apr 30, 2024 | 34.60 | 34.72 | 34.15 | 34.22 | 1,928,283 | -0.85(-2.41%) |
Apr 29, 2024 | 34.65 | 35.33 | 34.32 | 35.07 | 2,501,301 | +0.49(+1.41%) |
Apr 26, 2024 | 33.48 | 34.94 | 33.07 | 34.58 | 3,461,466 | +1.51(+4.57%) |
Apr 25, 2024 | 38.16 | 38.37 | 32.05 | 33.07 | 10,729,347 | -6.18(-15.75%) |
Apr 24, 2024 | 39.53 | 39.64 | 38.86 | 39.25 | 1,926,747 | -0.30(-0.75%) |
Apr 23, 2024 | 39.14 | 39.94 | 38.61 | 39.54 | 2,150,391 | +0.75(+1.92%) |
Apr 22, 2024 | 38.09 | 39.04 | 37.87 | 38.80 | 1,664,643 | +0.95(+2.50%) |
Apr 19, 2024 | 37.47 | 38.16 | 37.12 | 37.85 | 1,321,691 | +0.21(+0.56%) |
Apr 18, 2024 | 37.77 | 38.11 | 37.18 | 37.64 | 1,787,295 | -0.11(-0.29%) |
Apr 17, 2024 | 38.88 | 38.88 | 37.58 | 37.75 | 2,872,744 | -0.87(-2.24%) |
Apr 16, 2024 | 39.48 | 39.48 | 38.28 | 38.62 | 1,784,605 | -0.29(-0.74%) |
Apr 15, 2024 | 39.82 | 40.30 | 38.83 | 38.91 | 1,245,362 | -0.61(-1.54%) |
Apr 12, 2024 | 40.04 | 40.31 | 39.34 | 39.51 | 1,976,360 | -0.89(-2.19%) |
Apr 11, 2024 | 41.67 | 41.67 | 39.51 | 40.40 | 2,556,091 | -0.74(-1.79%) |
Apr 10, 2024 | 41.69 | 42.28 | 41.03 | 41.14 | 1,848,931 | -1.53(-3.59%) |
Apr 09, 2024 | 42.90 | 42.97 | 42.16 | 42.67 | 1,760,739 | -0.30(-0.69%) |
Apr 08, 2024 | 42.77 | 43.41 | 42.43 | 42.97 | 1,803,553 | +1.08(+2.59%) |
Apr 05, 2024 | 42.01 | 42.67 | 39.16 | 41.88 | 3,222,035 | -0.06(-0.14%) |
Apr 04, 2024 | 43.15 | 43.33 | 41.90 | 41.94 | 1,338,002 | -0.69(-1.61%) |
Apr 03, 2024 | 43.39 | 43.67 | 42.41 | 42.63 | 1,381,572 | -0.25(-0.58%) |
Apr 02, 2024 | 42.76 | 42.98 | 42.25 | 42.88 | 1,033,619 | -0.46(-1.06%) |
Apr 01, 2024 | 43.56 | 43.56 | 42.89 | 43.34 | 896,566 | -0.19(-0.43%) |
Mar 28, 2024 | 43.43 | 43.94 | 43.40 | 43.52 | 893,757 | +0.08(+0.18%) |
Mar 27, 2024 | 42.81 | 43.46 | 42.74 | 43.44 | 1,463,479 | +0.91(+2.13%) |
Mar 26, 2024 | 43.28 | 43.43 | 42.33 | 42.54 | 1,546,798 | -0.64(-1.48%) |
Mar 25, 2024 | 43.26 | 43.72 | 43.18 | 43.18 | 2,002,365 | -0.12(-0.28%) |
Mar 22, 2024 | 43.68 | 43.92 | 43.04 | 43.30 | 1,439,395 | -0.43(-0.98%) |
Mar 21, 2024 | 42.55 | 43.78 | 42.55 | 43.72 | 1,829,911 | +1.36(+3.22%) |
Mar 20, 2024 | 41.18 | 42.51 | 41.18 | 42.36 | 1,846,914 | +1.11(+2.70%) |
Mar 19, 2024 | 40.42 | 41.42 | 40.42 | 41.25 | 1,197,586 | +0.72(+1.77%) |
Mar 18, 2024 | 40.54 | 41.17 | 40.13 | 40.53 | 2,202,653 | -0.27(-0.66%) |
Mar 15, 2024 | 40.30 | 41.75 | 40.24 | 40.80 | 3,980,485 | +0.49(+1.21%) |
Mar 14, 2024 | 40.12 | 41.13 | 39.68 | 40.31 | 2,059,888 | +0.53(+1.33%) |
Mar 13, 2024 | 39.52 | 40.27 | 39.41 | 39.78 | 1,941,531 | -0.07(-0.17%) |
Mar 12, 2024 | 39.63 | 40.65 | 39.41 | 39.85 | 2,564,264 | +1.03(+2.64%) |
Mar 11, 2024 | 38.13 | 39.27 | 38.11 | 38.83 | 1,971,390 | +0.55(+1.43%) |
Mar 08, 2024 | 39.26 | 39.76 | 38.16 | 38.28 | 1,601,387 | -0.61(-1.56%) |
Mar 07, 2024 | 38.49 | 39.02 | 38.21 | 38.89 | 1,468,539 | +0.48(+1.24%) |
Mar 06, 2024 | 38.87 | 39.29 | 38.11 | 38.41 | 1,851,021 | -0.72(-1.83%) |
Mar 05, 2024 | 36.70 | 40.02 | 36.65 | 39.13 | 3,198,478 | +2.64(+7.23%) |
Mar 04, 2024 | 36.16 | 36.91 | 36.16 | 36.49 | 1,188,512 | +0.33(+0.91%) |