Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 38.80 | 39.46 | 38.62 | 39.32 | 471,975 | +0.55(+1.42%) |
May 30, 2024 | 37.86 | 38.88 | 37.86 | 38.77 | 231,010 | +1.08(+2.87%) |
May 29, 2024 | 37.62 | 38.05 | 37.22 | 37.69 | 200,454 | -0.22(-0.58%) |
May 28, 2024 | 38.44 | 38.44 | 37.70 | 37.91 | 176,022 | -0.33(-0.86%) |
May 24, 2024 | 38.22 | 38.35 | 37.96 | 38.24 | 120,187 | +0.30(+0.79%) |
May 23, 2024 | 38.31 | 38.34 | 37.86 | 37.94 | 172,516 | -0.37(-0.97%) |
May 22, 2024 | 38.44 | 38.67 | 37.88 | 38.31 | 209,367 | -0.12(-0.31%) |
May 21, 2024 | 37.75 | 38.62 | 37.75 | 38.43 | 247,569 | +0.54(+1.43%) |
May 20, 2024 | 37.56 | 38.19 | 37.52 | 37.89 | 212,582 | +0.18(+0.48%) |
May 17, 2024 | 37.67 | 37.92 | 37.42 | 37.71 | 317,172 | +0.12(+0.32%) |
May 16, 2024 | 37.72 | 37.73 | 37.18 | 37.59 | 144,174 | -0.16(-0.42%) |
May 15, 2024 | 37.60 | 38.04 | 37.51 | 37.75 | 150,823 | +0.36(+0.96%) |
May 14, 2024 | 38.00 | 38.06 | 37.33 | 37.39 | 219,030 | -0.21(-0.56%) |
May 13, 2024 | 38.73 | 38.92 | 37.60 | 37.60 | 226,757 | -1.05(-2.72%) |
May 10, 2024 | 37.66 | 38.66 | 37.49 | 38.65 | 270,382 | +1.11(+2.96%) |
May 09, 2024 | 37.63 | 37.68 | 37.35 | 37.54 | 191,791 | +0.01(+0.03%) |
May 08, 2024 | 37.72 | 38.06 | 37.49 | 37.53 | 202,138 | -0.33(-0.87%) |
May 07, 2024 | 37.67 | 38.31 | 37.67 | 37.86 | 280,919 | +0.29(+0.77%) |
May 06, 2024 | 37.00 | 37.69 | 36.99 | 37.57 | 216,970 | +0.74(+2.01%) |
May 03, 2024 | 36.68 | 36.87 | 36.38 | 36.83 | 209,498 | +0.35(+0.96%) |
May 02, 2024 | 35.79 | 36.52 | 35.79 | 36.48 | 246,697 | +0.99(+2.79%) |
May 01, 2024 | 35.65 | 35.80 | 35.12 | 35.49 | 379,577 | -0.14(-0.39%) |
Apr 30, 2024 | 36.25 | 36.38 | 35.62 | 35.63 | 373,075 | -0.71(-1.95%) |
Apr 29, 2024 | 36.27 | 36.52 | 36.20 | 36.34 | 190,384 | +0.20(+0.55%) |
Apr 26, 2024 | 35.95 | 36.44 | 35.95 | 36.14 | 237,094 | +0.11(+0.31%) |
Apr 25, 2024 | 35.83 | 36.12 | 35.47 | 36.03 | 308,336 | -0.14(-0.39%) |
Apr 24, 2024 | 35.94 | 36.40 | 35.85 | 36.17 | 237,172 | +0.13(+0.36%) |
Apr 23, 2024 | 35.24 | 36.26 | 35.24 | 36.04 | 285,113 | +0.80(+2.27%) |
Apr 22, 2024 | 35.14 | 35.53 | 35.07 | 35.24 | 251,924 | +0.22(+0.63%) |
Apr 19, 2024 | 34.64 | 35.18 | 34.64 | 35.02 | 411,195 | +0.27(+0.78%) |
Apr 18, 2024 | 34.76 | 35.00 | 34.60 | 34.75 | 453,912 | +0.00(+0.00%) |
Apr 17, 2024 | 35.13 | 35.20 | 34.59 | 34.75 | 300,970 | -0.17(-0.49%) |
Apr 16, 2024 | 35.01 | 35.34 | 34.84 | 34.92 | 346,072 | -0.14(-0.40%) |
Apr 15, 2024 | 35.22 | 35.44 | 34.69 | 35.06 | 440,096 | +0.02(+0.06%) |
Apr 12, 2024 | 35.08 | 35.46 | 34.96 | 35.04 | 247,933 | -0.28(-0.79%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.87 | 35.32 | 184,133 | +0.35(+1.00%) |
Apr 10, 2024 | 34.85 | 35.08 | 34.60 | 34.97 | 250,249 | -0.25(-0.71%) |
Apr 09, 2024 | 35.50 | 35.67 | 35.01 | 35.22 | 183,645 | -0.23(-0.65%) |
Apr 08, 2024 | 35.40 | 35.59 | 35.34 | 35.45 | 121,673 | +0.26(+0.74%) |
Apr 05, 2024 | 34.87 | 35.42 | 34.87 | 35.19 | 226,251 | +0.36(+1.03%) |
Apr 04, 2024 | 35.19 | 35.37 | 34.69 | 34.83 | 264,403 | -0.12(-0.34%) |
Apr 03, 2024 | 34.80 | 35.28 | 34.80 | 34.95 | 233,013 | +0.04(+0.11%) |
Apr 02, 2024 | 35.20 | 35.27 | 34.47 | 34.91 | 480,642 | -0.59(-1.66%) |
Apr 01, 2024 | 35.91 | 35.91 | 35.35 | 35.50 | 260,140 | -0.16(-0.45%) |
Mar 28, 2024 | 35.47 | 35.91 | 35.41 | 35.66 | 362,711 | +0.17(+0.48%) |
Mar 27, 2024 | 35.61 | 35.79 | 35.23 | 35.49 | 271,003 | +0.10(+0.28%) |
Mar 26, 2024 | 35.40 | 35.74 | 35.30 | 35.39 | 323,000 | +0.14(+0.40%) |
Mar 25, 2024 | 35.26 | 35.60 | 35.17 | 35.25 | 308,822 | +0.10(+0.28%) |
Mar 22, 2024 | 35.22 | 35.92 | 34.97 | 35.15 | 408,606 | +0.38(+1.09%) |
Mar 21, 2024 | 33.07 | 35.11 | 32.28 | 34.77 | 863,465 | -0.34(-0.97%) |
Mar 20, 2024 | 34.75 | 35.43 | 34.63 | 35.11 | 451,410 | +0.43(+1.24%) |
Mar 19, 2024 | 34.34 | 34.97 | 34.34 | 34.68 | 970,024 | +0.30(+0.87%) |
Mar 18, 2024 | 34.31 | 34.76 | 34.23 | 34.38 | 309,900 | +0.08(+0.23%) |
Mar 15, 2024 | 32.92 | 34.84 | 32.92 | 34.30 | 804,877 | +1.30(+3.94%) |
Mar 14, 2024 | 33.07 | 33.18 | 32.77 | 33.00 | 214,923 | -0.21(-0.63%) |
Mar 13, 2024 | 33.13 | 33.38 | 32.95 | 33.21 | 172,179 | +0.02(+0.06%) |
Mar 12, 2024 | 33.07 | 33.39 | 32.93 | 33.19 | 177,870 | +0.04(+0.12%) |
Mar 11, 2024 | 33.45 | 33.45 | 32.76 | 33.15 | 110,996 | -0.44(-1.31%) |
Mar 08, 2024 | 33.59 | 33.74 | 33.33 | 33.59 | 122,914 | +0.24(+0.72%) |
Mar 07, 2024 | 33.27 | 33.62 | 33.26 | 33.35 | 149,441 | +0.38(+1.15%) |
Mar 06, 2024 | 32.57 | 32.98 | 32.31 | 32.97 | 160,508 | +0.65(+2.01%) |
Mar 05, 2024 | 32.60 | 32.84 | 32.07 | 32.32 | 150,828 | -0.45(-1.37%) |
Mar 04, 2024 | 32.84 | 33.59 | 32.68 | 32.77 | 250,152 | -0.28(-0.85%) |