Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.17 | 38.84 | 38.00 | 38.35 | 3,694,410 | +0.23(+0.60%) |
May 30, 2024 | 37.19 | 38.96 | 37.19 | 38.12 | 4,873,784 | +1.00(+2.69%) |
May 29, 2024 | 36.60 | 37.15 | 36.60 | 37.12 | 3,576,492 | +0.30(+0.81%) |
May 28, 2024 | 35.95 | 36.82 | 35.87 | 36.82 | 3,712,970 | +0.91(+2.53%) |
May 24, 2024 | 35.98 | 36.11 | 35.76 | 35.91 | 1,551,751 | -0.02(-0.06%) |
May 23, 2024 | 36.40 | 36.40 | 35.60 | 35.93 | 4,145,487 | -0.29(-0.80%) |
May 22, 2024 | 36.06 | 36.40 | 35.97 | 36.22 | 1,843,719 | +0.06(+0.17%) |
May 21, 2024 | 36.50 | 36.84 | 36.09 | 36.16 | 1,908,052 | -0.59(-1.61%) |
May 20, 2024 | 36.51 | 36.93 | 36.06 | 36.75 | 2,891,019 | +0.84(+2.34%) |
May 17, 2024 | 37.35 | 37.35 | 35.57 | 35.91 | 6,223,413 | -1.44(-3.86%) |
May 16, 2024 | 38.33 | 38.44 | 37.28 | 37.35 | 2,003,208 | -0.88(-2.30%) |
May 15, 2024 | 38.30 | 38.45 | 38.04 | 38.23 | 1,667,658 | +0.23(+0.61%) |
May 14, 2024 | 38.08 | 38.35 | 37.82 | 38.00 | 1,615,428 | +0.03(+0.08%) |
May 13, 2024 | 38.15 | 38.44 | 37.94 | 37.97 | 787,720 | -0.05(-0.13%) |
May 10, 2024 | 38.55 | 38.55 | 37.95 | 38.02 | 1,104,791 | -0.15(-0.39%) |
May 09, 2024 | 38.24 | 38.98 | 37.95 | 38.17 | 2,587,127 | -0.13(-0.34%) |
May 08, 2024 | 37.85 | 38.40 | 37.68 | 38.30 | 2,219,676 | +0.22(+0.58%) |
May 07, 2024 | 38.10 | 38.45 | 37.91 | 38.08 | 2,081,630 | +0.09(+0.24%) |
May 06, 2024 | 37.15 | 38.11 | 37.08 | 37.99 | 4,112,662 | +1.57(+4.30%) |
May 03, 2024 | 36.55 | 37.01 | 36.20 | 36.42 | 2,194,388 | -0.58(-1.57%) |
May 02, 2024 | 37.31 | 37.45 | 36.63 | 37.00 | 2,274,925 | +0.07(+0.19%) |
May 01, 2024 | 36.66 | 37.15 | 36.25 | 36.93 | 2,876,197 | +0.48(+1.31%) |
Apr 30, 2024 | 36.84 | 36.91 | 36.38 | 36.45 | 3,628,663 | -0.46(-1.24%) |
Apr 29, 2024 | 37.49 | 37.59 | 36.64 | 36.91 | 2,435,875 | -0.46(-1.23%) |
Apr 26, 2024 | 36.95 | 37.85 | 36.68 | 37.37 | 3,233,343 | +0.25(+0.67%) |
Apr 25, 2024 | 36.55 | 37.50 | 36.11 | 37.12 | 4,231,906 | +0.57(+1.56%) |
Apr 24, 2024 | 38.14 | 38.17 | 36.33 | 36.55 | 5,454,087 | -1.34(-3.53%) |
Apr 23, 2024 | 38.44 | 38.52 | 37.69 | 37.89 | 3,799,485 | -0.90(-2.32%) |
Apr 22, 2024 | 38.45 | 39.35 | 38.30 | 38.79 | 2,058,589 | +0.25(+0.65%) |
Apr 19, 2024 | 38.77 | 38.89 | 38.04 | 38.54 | 3,419,916 | -0.35(-0.90%) |
Apr 18, 2024 | 39.39 | 39.69 | 38.56 | 38.89 | 3,325,020 | -0.19(-0.49%) |
Apr 17, 2024 | 40.20 | 41.07 | 38.73 | 39.08 | 5,846,702 | -1.17(-2.90%) |
Apr 16, 2024 | 40.54 | 40.65 | 40.01 | 40.25 | 2,188,583 | -0.52(-1.27%) |
Apr 15, 2024 | 41.45 | 41.80 | 40.59 | 40.77 | 2,070,061 | -0.51(-1.23%) |
Apr 12, 2024 | 42.47 | 42.52 | 40.88 | 41.28 | 4,337,648 | -0.90(-2.13%) |
Apr 11, 2024 | 42.54 | 42.57 | 42.10 | 42.17 | 3,079,626 | -0.38(-0.89%) |
Apr 10, 2024 | 41.82 | 42.60 | 41.49 | 42.55 | 4,545,831 | +0.68(+1.62%) |
Apr 09, 2024 | 40.93 | 41.95 | 40.51 | 41.88 | 3,948,251 | +1.38(+3.40%) |
Apr 08, 2024 | 41.21 | 41.32 | 40.42 | 40.50 | 1,929,399 | -0.67(-1.63%) |
Apr 05, 2024 | 41.15 | 41.38 | 40.98 | 41.17 | 1,636,801 | +0.12(+0.29%) |
Apr 04, 2024 | 41.80 | 42.21 | 40.98 | 41.05 | 2,330,970 | -0.78(-1.86%) |
Apr 03, 2024 | 41.45 | 42.04 | 41.17 | 41.83 | 2,874,781 | +0.48(+1.16%) |
Apr 02, 2024 | 41.45 | 41.70 | 40.15 | 41.35 | 4,715,560 | -0.43(-1.03%) |
Apr 01, 2024 | 40.97 | 41.99 | 40.75 | 41.78 | 4,367,077 | +1.05(+2.57%) |
Mar 28, 2024 | 41.14 | 41.29 | 40.51 | 40.73 | 2,624,578 | -0.24(-0.58%) |
Mar 27, 2024 | 40.81 | 41.55 | 40.75 | 40.97 | 3,627,708 | +0.33(+0.81%) |
Mar 26, 2024 | 40.28 | 40.83 | 40.12 | 40.64 | 3,212,163 | +0.44(+1.09%) |
Mar 25, 2024 | 39.53 | 40.45 | 39.49 | 40.20 | 4,089,478 | +0.59(+1.49%) |
Mar 22, 2024 | 40.06 | 40.12 | 39.58 | 39.61 | 2,304,146 | -0.39(-0.97%) |
Mar 21, 2024 | 39.68 | 40.06 | 39.29 | 40.00 | 2,880,646 | +0.36(+0.91%) |
Mar 20, 2024 | 39.70 | 40.12 | 39.55 | 39.64 | 3,260,755 | -0.06(-0.15%) |
Mar 19, 2024 | 38.75 | 39.75 | 38.75 | 39.70 | 5,027,119 | +0.88(+2.26%) |
Mar 18, 2024 | 38.60 | 39.28 | 38.55 | 38.82 | 4,485,303 | +0.02(+0.05%) |
Mar 15, 2024 | 37.95 | 39.25 | 37.22 | 38.80 | 9,654,641 | +0.59(+1.54%) |
Mar 14, 2024 | 39.13 | 40.55 | 36.33 | 38.21 | 29,062,948 | -2.60(-6.36%) |
Mar 13, 2024 | 46.68 | 46.71 | 39.81 | 40.81 | 34,670,948 | -5.97(-12.77%) |
Mar 12, 2024 | 47.17 | 47.26 | 46.78 | 46.78 | 1,365,581 | -0.26(-0.55%) |
Mar 11, 2024 | 47.44 | 47.60 | 47.02 | 47.04 | 1,995,945 | -0.34(-0.72%) |
Mar 08, 2024 | 47.45 | 47.73 | 47.29 | 47.38 | 2,197,164 | -0.13(-0.27%) |
Mar 07, 2024 | 47.30 | 47.65 | 46.29 | 47.51 | 3,595,293 | +0.37(+0.78%) |
Mar 06, 2024 | 47.94 | 48.01 | 46.93 | 47.14 | 4,157,270 | -0.56(-1.17%) |
Mar 05, 2024 | 47.50 | 48.06 | 47.50 | 47.70 | 4,803,356 | +0.07(+0.15%) |
Mar 04, 2024 | 47.33 | 47.94 | 47.21 | 47.63 | 3,767,855 | +0.29(+0.61%) |