Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.10 | 39.95 | 39.10 | 39.88 | 848,554 | +0.80(+2.05%) |
May 30, 2024 | 38.48 | 39.22 | 38.47 | 39.08 | 1,306,897 | +0.85(+2.22%) |
May 29, 2024 | 38.49 | 38.50 | 38.10 | 38.24 | 715,513 | -0.66(-1.70%) |
May 28, 2024 | 38.92 | 39.47 | 38.64 | 38.90 | 906,175 | +0.12(+0.31%) |
May 24, 2024 | 38.67 | 38.97 | 38.60 | 38.78 | 649,570 | +0.27(+0.69%) |
May 23, 2024 | 38.64 | 39.06 | 38.24 | 38.51 | 1,047,835 | -0.31(-0.79%) |
May 22, 2024 | 38.59 | 39.24 | 38.45 | 38.82 | 1,857,619 | +0.09(+0.23%) |
May 21, 2024 | 38.77 | 39.09 | 38.70 | 38.73 | 1,047,156 | -0.20(-0.51%) |
May 20, 2024 | 39.38 | 39.39 | 38.64 | 38.93 | 854,911 | -0.43(-1.10%) |
May 17, 2024 | 39.48 | 39.48 | 39.14 | 39.36 | 791,892 | -0.02(-0.05%) |
May 16, 2024 | 39.29 | 39.41 | 39.11 | 39.38 | 790,288 | +0.01(+0.03%) |
May 15, 2024 | 39.67 | 39.78 | 39.35 | 39.37 | 716,897 | +0.04(+0.10%) |
May 14, 2024 | 39.35 | 39.43 | 39.04 | 39.33 | 418,990 | +0.23(+0.58%) |
May 13, 2024 | 39.14 | 39.44 | 38.88 | 39.10 | 663,524 | +0.07(+0.18%) |
May 10, 2024 | 38.95 | 39.16 | 38.81 | 39.03 | 753,743 | +0.21(+0.53%) |
May 09, 2024 | 38.46 | 39.28 | 38.44 | 38.83 | 929,709 | +0.40(+1.05%) |
May 08, 2024 | 37.62 | 38.71 | 37.62 | 38.42 | 921,797 | +0.54(+1.43%) |
May 07, 2024 | 38.36 | 38.36 | 37.77 | 37.88 | 1,045,057 | -0.38(-0.98%) |
May 06, 2024 | 38.14 | 38.31 | 38.06 | 38.26 | 950,326 | +0.32(+0.83%) |
May 03, 2024 | 37.93 | 38.09 | 37.53 | 37.94 | 816,289 | +0.51(+1.37%) |
May 02, 2024 | 37.19 | 37.46 | 36.78 | 37.43 | 880,186 | +0.46(+1.26%) |
May 01, 2024 | 37.00 | 37.48 | 36.61 | 36.96 | 1,007,087 | -0.03(-0.08%) |
Apr 30, 2024 | 37.36 | 37.58 | 36.97 | 36.99 | 1,095,952 | -0.70(-1.86%) |
Apr 29, 2024 | 37.61 | 37.74 | 37.28 | 37.69 | 1,140,434 | +0.22(+0.58%) |
Apr 26, 2024 | 37.51 | 37.99 | 37.39 | 37.48 | 1,281,424 | -0.08(-0.21%) |
Apr 25, 2024 | 37.47 | 37.68 | 36.77 | 37.55 | 1,489,844 | -0.12(-0.31%) |
Apr 24, 2024 | 39.29 | 39.96 | 37.39 | 37.67 | 2,051,522 | -1.41(-3.61%) |
Apr 23, 2024 | 38.75 | 39.33 | 38.70 | 39.08 | 1,464,717 | +0.49(+1.28%) |
Apr 22, 2024 | 38.18 | 38.68 | 38.09 | 38.59 | 1,135,502 | +0.54(+1.43%) |
Apr 19, 2024 | 37.89 | 38.34 | 37.88 | 38.05 | 1,086,859 | +0.24(+0.63%) |
Apr 18, 2024 | 37.50 | 37.99 | 37.27 | 37.81 | 710,558 | +0.40(+1.08%) |
Apr 17, 2024 | 37.33 | 37.73 | 37.06 | 37.41 | 630,953 | +0.19(+0.50%) |
Apr 16, 2024 | 37.32 | 37.35 | 36.80 | 37.22 | 695,045 | -0.21(-0.55%) |
Apr 15, 2024 | 37.75 | 38.15 | 37.09 | 37.43 | 1,082,258 | -0.15(-0.39%) |
Apr 12, 2024 | 38.43 | 38.47 | 37.29 | 37.57 | 662,288 | -1.10(-2.83%) |
Apr 11, 2024 | 38.87 | 38.95 | 38.32 | 38.67 | 446,975 | -0.16(-0.41%) |
Apr 10, 2024 | 39.29 | 39.29 | 38.66 | 38.83 | 602,710 | -1.01(-2.53%) |
Apr 09, 2024 | 39.17 | 39.84 | 38.87 | 39.83 | 700,597 | +0.67(+1.71%) |
Apr 08, 2024 | 39.07 | 39.35 | 38.88 | 39.16 | 359,363 | +0.05(+0.13%) |
Apr 05, 2024 | 38.76 | 39.59 | 38.52 | 39.11 | 747,781 | +0.27(+0.69%) |
Apr 04, 2024 | 39.29 | 39.42 | 38.72 | 38.85 | 614,540 | -0.21(-0.53%) |
Apr 03, 2024 | 39.30 | 39.36 | 38.80 | 39.05 | 2,956,038 | -0.24(-0.60%) |
Apr 02, 2024 | 39.81 | 39.96 | 38.50 | 39.29 | 925,787 | -0.94(-2.33%) |
Apr 01, 2024 | 40.42 | 40.42 | 39.67 | 40.23 | 505,426 | -0.25(-0.61%) |
Mar 28, 2024 | 40.60 | 40.59 | 40.58 | 40.48 | 898,666 | -0.20(-0.49%) |
Mar 27, 2024 | 40.50 | 40.93 | 40.39 | 40.67 | 736,844 | +0.11(+0.27%) |
Mar 26, 2024 | 40.63 | 40.70 | 40.38 | 40.57 | 338,721 | +0.00(+0.00%) |
Mar 25, 2024 | 40.91 | 40.91 | 40.48 | 40.57 | 329,970 | -0.21(-0.51%) |
Mar 22, 2024 | 41.79 | 41.79 | 40.53 | 40.77 | 720,960 | -0.76(-1.83%) |
Mar 21, 2024 | 42.37 | 42.37 | 41.48 | 41.53 | 629,329 | -0.85(-2.00%) |
Mar 20, 2024 | 41.33 | 42.41 | 41.22 | 42.38 | 416,749 | +0.97(+2.34%) |
Mar 19, 2024 | 41.45 | 41.72 | 41.25 | 41.41 | 504,403 | -0.26(-0.62%) |
Mar 18, 2024 | 42.07 | 42.07 | 41.52 | 41.67 | 402,070 | -0.37(-0.87%) |
Mar 15, 2024 | 41.93 | 42.25 | 41.91 | 42.04 | 921,185 | +0.00(+0.00%) |
Mar 14, 2024 | 42.62 | 42.62 | 41.71 | 42.04 | 655,339 | -0.80(-1.87%) |
Mar 13, 2024 | 43.00 | 43.26 | 42.55 | 42.84 | 870,250 | -0.26(-0.60%) |
Mar 12, 2024 | 43.70 | 43.70 | 42.82 | 43.09 | 609,501 | -0.64(-1.47%) |
Mar 11, 2024 | 43.62 | 43.81 | 43.21 | 43.73 | 357,532 | +0.11(+0.25%) |
Mar 08, 2024 | 43.66 | 43.71 | 43.27 | 43.63 | 984,096 | +0.27(+0.61%) |
Mar 07, 2024 | 43.32 | 43.47 | 43.09 | 43.36 | 1,909,094 | +0.26(+0.61%) |
Mar 06, 2024 | 42.99 | 43.42 | 42.99 | 43.10 | 373,450 | +0.33(+0.78%) |
Mar 05, 2024 | 43.22 | 43.30 | 42.74 | 42.76 | 379,195 | -0.58(-1.33%) |
Mar 04, 2024 | 43.28 | 43.40 | 42.75 | 43.34 | 411,285 | -0.13(-0.29%) |