Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.20 | 44.61 | 43.70 | 44.45 | 645,422 | +0.39(+0.89%) |
May 30, 2024 | 43.34 | 44.57 | 43.21 | 44.06 | 530,094 | +0.95(+2.20%) |
May 29, 2024 | 42.82 | 43.46 | 42.82 | 43.11 | 557,619 | -0.39(-0.90%) |
May 28, 2024 | 43.24 | 43.80 | 42.94 | 43.50 | 523,956 | +0.66(+1.54%) |
May 24, 2024 | 41.99 | 42.94 | 41.99 | 42.84 | 514,342 | +1.39(+3.35%) |
May 23, 2024 | 41.34 | 42.18 | 40.91 | 41.45 | 461,422 | +0.15(+0.36%) |
May 22, 2024 | 41.88 | 41.90 | 41.05 | 41.30 | 482,531 | -0.81(-1.92%) |
May 21, 2024 | 41.63 | 42.27 | 41.63 | 42.11 | 475,297 | +0.27(+0.65%) |
May 20, 2024 | 41.73 | 41.99 | 41.55 | 41.84 | 348,458 | +0.18(+0.43%) |
May 17, 2024 | 41.83 | 41.88 | 41.49 | 41.66 | 400,452 | -0.11(-0.26%) |
May 16, 2024 | 42.55 | 42.60 | 41.73 | 41.77 | 404,012 | -0.72(-1.69%) |
May 15, 2024 | 42.59 | 42.78 | 42.11 | 42.49 | 513,775 | +0.04(+0.09%) |
May 14, 2024 | 42.07 | 42.81 | 42.06 | 42.45 | 569,259 | +0.49(+1.17%) |
May 13, 2024 | 41.84 | 42.54 | 41.61 | 41.96 | 603,823 | +0.59(+1.43%) |
May 10, 2024 | 41.52 | 41.69 | 41.18 | 41.37 | 407,515 | -0.25(-0.60%) |
May 09, 2024 | 40.92 | 41.64 | 40.84 | 41.62 | 493,423 | +0.86(+2.11%) |
May 08, 2024 | 40.37 | 40.87 | 40.23 | 40.76 | 383,475 | +0.15(+0.37%) |
May 07, 2024 | 40.57 | 41.14 | 40.54 | 40.61 | 491,216 | +0.12(+0.30%) |
May 06, 2024 | 39.70 | 40.74 | 39.70 | 40.49 | 564,035 | +0.90(+2.27%) |
May 03, 2024 | 40.98 | 40.98 | 39.33 | 39.59 | 671,859 | -0.52(-1.30%) |
May 02, 2024 | 40.01 | 40.64 | 39.79 | 40.11 | 908,569 | +0.69(+1.75%) |
May 01, 2024 | 40.30 | 40.37 | 37.99 | 39.42 | 1,399,322 | -0.99(-2.45%) |
Apr 30, 2024 | 40.60 | 40.89 | 40.30 | 40.41 | 1,118,656 | -0.58(-1.41%) |
Apr 29, 2024 | 40.61 | 41.23 | 40.50 | 40.99 | 797,625 | +0.51(+1.26%) |
Apr 26, 2024 | 40.03 | 41.20 | 39.98 | 40.48 | 585,677 | +0.76(+1.91%) |
Apr 25, 2024 | 39.84 | 40.13 | 39.45 | 39.72 | 784,016 | -0.74(-1.83%) |
Apr 24, 2024 | 40.51 | 40.78 | 40.44 | 40.46 | 426,407 | +0.02(+0.05%) |
Apr 23, 2024 | 39.48 | 40.69 | 39.42 | 40.44 | 511,976 | +0.73(+1.84%) |
Apr 22, 2024 | 39.48 | 40.06 | 39.25 | 39.71 | 446,236 | +0.59(+1.51%) |
Apr 19, 2024 | 38.44 | 39.31 | 38.44 | 39.12 | 657,607 | +0.57(+1.48%) |
Apr 18, 2024 | 39.07 | 39.21 | 38.51 | 38.55 | 666,295 | -0.26(-0.67%) |
Apr 17, 2024 | 39.27 | 39.42 | 38.75 | 38.81 | 450,001 | -0.24(-0.61%) |
Apr 16, 2024 | 38.97 | 39.23 | 38.63 | 39.05 | 423,034 | -0.06(-0.15%) |
Apr 15, 2024 | 39.28 | 39.50 | 38.76 | 39.11 | 559,151 | +0.02(+0.05%) |
Apr 12, 2024 | 38.90 | 39.24 | 38.62 | 39.09 | 552,966 | -0.13(-0.33%) |
Apr 11, 2024 | 39.67 | 39.94 | 39.20 | 39.22 | 869,876 | -0.41(-1.03%) |
Apr 10, 2024 | 39.60 | 39.91 | 39.15 | 39.63 | 748,148 | -1.14(-2.80%) |
Apr 09, 2024 | 41.03 | 41.29 | 40.28 | 40.77 | 618,165 | +0.01(+0.02%) |
Apr 08, 2024 | 41.00 | 41.18 | 40.48 | 40.76 | 625,273 | -0.20(-0.49%) |
Apr 05, 2024 | 40.94 | 41.16 | 40.67 | 40.96 | 497,126 | +0.06(+0.15%) |
Apr 04, 2024 | 41.59 | 41.91 | 40.68 | 40.90 | 518,762 | -0.25(-0.61%) |
Apr 03, 2024 | 41.32 | 41.94 | 41.04 | 41.15 | 487,146 | -0.38(-0.92%) |
Apr 02, 2024 | 42.01 | 42.01 | 40.98 | 41.53 | 822,631 | -0.89(-2.10%) |