Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.68 | 38.17 | 36.81 | 37.65 | 638,102 | +0.33(+0.88%) |
May 30, 2024 | 40.38 | 40.58 | 37.02 | 37.32 | 1,471,258 | -3.90(-9.46%) |
May 29, 2024 | 40.73 | 41.33 | 40.65 | 41.22 | 537,001 | -0.17(-0.41%) |
May 28, 2024 | 41.42 | 41.55 | 40.67 | 41.39 | 770,709 | +0.10(+0.24%) |
May 24, 2024 | 41.09 | 41.72 | 40.50 | 41.29 | 347,710 | +0.17(+0.41%) |
May 23, 2024 | 42.71 | 43.09 | 40.85 | 41.12 | 437,626 | -1.23(-2.90%) |
May 22, 2024 | 42.90 | 43.16 | 42.07 | 42.35 | 557,122 | -0.56(-1.31%) |
May 21, 2024 | 42.58 | 43.16 | 42.23 | 42.91 | 603,628 | -0.09(-0.21%) |
May 20, 2024 | 41.71 | 43.08 | 41.54 | 43.00 | 587,125 | +1.06(+2.53%) |
May 17, 2024 | 42.11 | 42.11 | 41.31 | 41.94 | 606,837 | -0.08(-0.19%) |
May 16, 2024 | 42.34 | 42.47 | 41.47 | 42.02 | 788,314 | -0.47(-1.11%) |
May 15, 2024 | 42.50 | 43.00 | 42.07 | 42.49 | 426,548 | +0.61(+1.46%) |
May 14, 2024 | 42.20 | 42.48 | 41.51 | 41.88 | 431,560 | +0.16(+0.38%) |
May 13, 2024 | 41.87 | 42.35 | 41.35 | 41.72 | 834,736 | +0.49(+1.19%) |
May 10, 2024 | 41.62 | 41.80 | 41.05 | 41.23 | 608,797 | -0.08(-0.19%) |
May 09, 2024 | 40.70 | 41.65 | 40.54 | 41.31 | 533,249 | +0.45(+1.10%) |
May 08, 2024 | 41.70 | 41.78 | 40.21 | 40.86 | 754,524 | -1.22(-2.90%) |
May 07, 2024 | 42.49 | 42.59 | 41.70 | 42.08 | 884,376 | -0.49(-1.15%) |
May 06, 2024 | 41.74 | 42.69 | 41.74 | 42.57 | 511,391 | +0.97(+2.33%) |
May 03, 2024 | 42.44 | 42.58 | 41.24 | 41.60 | 387,570 | +0.05(+0.12%) |
May 02, 2024 | 41.15 | 41.79 | 39.86 | 41.55 | 698,121 | +1.11(+2.74%) |
May 01, 2024 | 41.84 | 41.97 | 40.31 | 40.44 | 1,076,577 | -1.46(-3.48%) |
Apr 30, 2024 | 42.85 | 43.12 | 41.85 | 41.90 | 1,112,220 | -1.34(-3.10%) |
Apr 29, 2024 | 41.91 | 43.39 | 41.91 | 43.24 | 692,304 | +1.53(+3.67%) |
Apr 26, 2024 | 41.43 | 42.08 | 41.34 | 41.71 | 605,595 | +0.53(+1.29%) |
Apr 25, 2024 | 40.49 | 41.18 | 40.39 | 41.18 | 664,505 | -0.17(-0.41%) |
Apr 24, 2024 | 41.22 | 41.48 | 40.59 | 41.35 | 656,200 | +0.56(+1.37%) |
Apr 23, 2024 | 39.91 | 41.22 | 39.91 | 40.79 | 651,916 | +1.11(+2.80%) |
Apr 22, 2024 | 39.44 | 39.87 | 38.65 | 39.68 | 681,174 | +0.74(+1.90%) |
Apr 19, 2024 | 39.18 | 39.45 | 38.58 | 38.94 | 888,026 | -0.31(-0.79%) |
Apr 18, 2024 | 39.45 | 39.74 | 38.89 | 39.25 | 735,779 | -0.28(-0.71%) |
Apr 17, 2024 | 40.30 | 40.55 | 39.43 | 39.53 | 703,267 | -0.64(-1.59%) |
Apr 16, 2024 | 40.07 | 40.49 | 39.72 | 40.17 | 786,727 | -0.26(-0.64%) |
Apr 15, 2024 | 41.79 | 41.80 | 40.15 | 40.43 | 1,695,849 | -1.43(-3.42%) |
Apr 12, 2024 | 42.68 | 42.92 | 41.72 | 41.86 | 610,479 | -1.38(-3.19%) |
Apr 11, 2024 | 42.32 | 43.40 | 41.93 | 43.24 | 1,180,771 | +1.10(+2.61%) |
Apr 10, 2024 | 42.08 | 42.60 | 41.30 | 42.14 | 1,479,725 | -1.33(-3.06%) |
Apr 09, 2024 | 43.85 | 43.85 | 42.67 | 43.47 | 669,098 | +0.01(+0.02%) |
Apr 08, 2024 | 43.33 | 43.77 | 42.76 | 43.46 | 890,242 | +0.31(+0.72%) |
Apr 05, 2024 | 42.28 | 43.53 | 41.97 | 43.15 | 1,583,037 | +0.80(+1.89%) |
Apr 04, 2024 | 42.39 | 43.42 | 42.06 | 42.35 | 1,378,458 | +0.51(+1.22%) |
Apr 03, 2024 | 42.70 | 43.20 | 41.29 | 41.84 | 1,381,822 | -1.40(-3.24%) |
Apr 02, 2024 | 41.75 | 43.44 | 40.87 | 43.24 | 1,882,877 | +0.37(+0.86%) |