Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0 | +0.00(+0.00%) | ||||
May 23, 2024 | 39.64 | 39.65 | 37.21 | 37.55 | 1,644,348 | -1.24(-3.20%) |
May 22, 2024 | 39.11 | 39.29 | 38.17 | 38.79 | 1,131,281 | -0.51(-1.30%) |
May 21, 2024 | 38.72 | 39.37 | 38.66 | 39.30 | 662,714 | +0.35(+0.90%) |
May 20, 2024 | 38.85 | 39.41 | 38.74 | 38.95 | 667,646 | +0.11(+0.28%) |
May 17, 2024 | 38.64 | 38.84 | 38.22 | 38.84 | 818,832 | +0.23(+0.60%) |
May 16, 2024 | 39.00 | 39.48 | 38.61 | 38.61 | 1,800,872 | -0.43(-1.10%) |
May 15, 2024 | 37.96 | 39.15 | 37.76 | 39.04 | 1,397,635 | +1.81(+4.86%) |
May 14, 2024 | 36.62 | 37.40 | 36.48 | 37.23 | 776,630 | +0.60(+1.64%) |
May 13, 2024 | 37.14 | 37.14 | 36.31 | 36.63 | 753,804 | +0.04(+0.11%) |
May 10, 2024 | 36.90 | 37.12 | 36.28 | 36.59 | 899,650 | +0.14(+0.38%) |
May 09, 2024 | 35.72 | 36.48 | 35.52 | 36.45 | 757,327 | +0.75(+2.10%) |
May 08, 2024 | 35.20 | 35.89 | 35.17 | 35.70 | 773,839 | -0.04(-0.11%) |
May 07, 2024 | 35.88 | 36.15 | 35.56 | 35.74 | 861,421 | +0.12(+0.34%) |
May 06, 2024 | 34.85 | 35.63 | 34.76 | 35.62 | 881,560 | +1.37(+4.00%) |
May 03, 2024 | 34.21 | 34.59 | 33.56 | 34.25 | 2,282,601 | +1.61(+4.93%) |
May 02, 2024 | 32.45 | 32.87 | 31.29 | 32.64 | 1,473,907 | +1.13(+3.59%) |
May 01, 2024 | 31.80 | 33.54 | 31.44 | 31.51 | 1,844,262 | -0.52(-1.62%) |
Apr 30, 2024 | 33.76 | 34.04 | 32.02 | 32.03 | 2,020,259 | -2.15(-6.29%) |
Apr 29, 2024 | 34.18 | 34.38 | 33.46 | 34.18 | 1,388,364 | +0.41(+1.21%) |
Apr 26, 2024 | 33.24 | 34.17 | 33.10 | 33.77 | 1,643,711 | +1.22(+3.75%) |
Apr 25, 2024 | 31.41 | 32.74 | 30.98 | 32.55 | 2,557,016 | -0.57(-1.72%) |
Apr 24, 2024 | 33.44 | 33.65 | 32.53 | 33.12 | 1,990,327 | -0.09(-0.27%) |
Apr 23, 2024 | 32.24 | 33.34 | 32.12 | 33.21 | 1,561,490 | +1.51(+4.76%) |
Apr 22, 2024 | 31.28 | 32.41 | 30.69 | 31.70 | 2,092,628 | +1.05(+3.43%) |
Apr 19, 2024 | 31.72 | 32.00 | 30.31 | 30.65 | 2,921,795 | -1.11(-3.49%) |
Apr 18, 2024 | 32.41 | 32.96 | 31.53 | 31.76 | 1,807,017 | -0.38(-1.18%) |
Apr 17, 2024 | 33.57 | 33.59 | 31.77 | 32.14 | 2,730,095 | -0.81(-2.46%) |
Apr 16, 2024 | 33.30 | 33.69 | 32.60 | 32.95 | 2,407,460 | -0.30(-0.90%) |
Apr 15, 2024 | 36.15 | 36.18 | 32.97 | 33.25 | 3,138,951 | -1.76(-5.03%) |
Apr 12, 2024 | 36.02 | 36.42 | 34.49 | 35.01 | 2,269,250 | -2.07(-5.58%) |
Apr 11, 2024 | 36.42 | 37.50 | 35.43 | 37.08 | 1,802,630 | +0.96(+2.66%) |
Apr 10, 2024 | 35.92 | 36.67 | 35.51 | 36.12 | 4,176,400 | -1.48(-3.94%) |
Apr 09, 2024 | 37.96 | 38.02 | 36.20 | 37.60 | 1,845,039 | +0.11(+0.29%) |
Apr 08, 2024 | 37.61 | 37.90 | 37.25 | 37.49 | 1,142,076 | +0.06(+0.16%) |
Apr 05, 2024 | 36.34 | 37.99 | 36.21 | 37.43 | 2,486,713 | +1.45(+4.03%) |
Apr 04, 2024 | 39.01 | 39.12 | 35.89 | 35.98 | 2,447,246 | -1.94(-5.12%) |
Apr 03, 2024 | 37.44 | 38.36 | 37.41 | 37.92 | 1,666,971 | +0.15(+0.40%) |
Apr 02, 2024 | 37.59 | 37.82 | 37.08 | 37.77 | 1,419,135 | -1.04(-2.68%) |