Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.27 | 40.95 | 40.17 | 40.93 | 951,714 | +0.87(+2.17%) |
May 30, 2024 | 39.78 | 40.42 | 39.78 | 40.06 | 1,109,303 | +0.39(+0.98%) |
May 29, 2024 | 40.21 | 40.28 | 39.39 | 39.67 | 734,759 | -0.65(-1.61%) |
May 28, 2024 | 39.76 | 40.47 | 39.76 | 40.32 | 1,077,074 | +0.77(+1.95%) |
May 24, 2024 | 39.84 | 40.14 | 39.42 | 39.55 | 1,225,189 | +0.02(+0.05%) |
May 23, 2024 | 40.16 | 40.54 | 39.04 | 39.53 | 1,134,598 | -0.40(-1.00%) |
May 22, 2024 | 40.80 | 40.80 | 39.64 | 39.93 | 1,293,065 | -1.03(-2.51%) |
May 21, 2024 | 40.47 | 41.49 | 40.47 | 40.96 | 1,688,173 | +0.32(+0.79%) |
May 20, 2024 | 40.04 | 40.73 | 40.02 | 40.64 | 1,186,835 | +0.63(+1.57%) |
May 17, 2024 | 40.03 | 40.10 | 39.77 | 40.01 | 679,445 | +0.26(+0.65%) |
May 16, 2024 | 40.15 | 40.15 | 39.67 | 39.75 | 658,866 | -0.48(-1.19%) |
May 15, 2024 | 39.98 | 40.25 | 39.22 | 40.23 | 944,863 | +0.09(+0.22%) |
May 14, 2024 | 39.60 | 40.20 | 39.46 | 40.14 | 755,731 | +0.52(+1.31%) |
May 13, 2024 | 39.96 | 40.08 | 39.38 | 39.62 | 1,198,108 | -0.11(-0.28%) |
May 10, 2024 | 40.96 | 40.99 | 39.69 | 39.73 | 1,805,822 | -1.04(-2.55%) |
May 09, 2024 | 40.59 | 40.94 | 40.20 | 40.77 | 978,524 | +0.37(+0.92%) |
May 08, 2024 | 40.33 | 40.87 | 40.24 | 40.40 | 698,940 | -0.32(-0.79%) |
May 07, 2024 | 40.57 | 41.28 | 40.52 | 40.72 | 956,255 | +0.13(+0.32%) |
May 06, 2024 | 40.50 | 41.02 | 40.32 | 40.59 | 1,187,310 | +0.34(+0.84%) |
May 03, 2024 | 39.94 | 40.30 | 39.60 | 40.25 | 1,098,395 | +0.28(+0.70%) |
May 02, 2024 | 40.13 | 40.46 | 39.69 | 39.97 | 1,043,240 | +0.30(+0.76%) |
May 01, 2024 | 40.99 | 41.76 | 39.43 | 39.67 | 2,017,596 | -1.12(-2.75%) |
Apr 30, 2024 | 43.69 | 43.75 | 40.72 | 40.79 | 2,530,058 | -2.75(-6.32%) |
Apr 29, 2024 | 43.10 | 43.62 | 43.10 | 43.54 | 1,447,543 | +0.27(+0.62%) |
Apr 26, 2024 | 43.18 | 43.30 | 42.70 | 43.27 | 1,025,313 | +0.21(+0.49%) |
Apr 25, 2024 | 42.86 | 43.28 | 42.41 | 43.06 | 1,015,936 | +0.09(+0.21%) |
Apr 24, 2024 | 43.14 | 43.26 | 42.63 | 42.97 | 1,166,071 | -0.14(-0.32%) |
Apr 23, 2024 | 42.54 | 43.36 | 42.35 | 43.11 | 1,072,844 | +0.45(+1.05%) |
Apr 22, 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 1,911,191 | +0.16(+0.38%) |
Apr 19, 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 1,413,552 | +0.45(+1.07%) |
Apr 18, 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 1,357,572 | -0.40(-0.94%) |
Apr 17, 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 1,483,193 | -0.31(-0.72%) |
Apr 16, 2024 | 42.06 | 42.80 | 41.65 | 42.76 | 1,384,995 | +0.41(+0.97%) |
Apr 15, 2024 | 42.94 | 43.10 | 42.30 | 42.35 | 1,382,292 | -0.29(-0.68%) |
Apr 12, 2024 | 42.99 | 43.29 | 42.26 | 42.64 | 1,455,855 | +0.00(+0.00%) |
Apr 11, 2024 | 42.65 | 42.81 | 41.99 | 42.64 | 1,385,297 | +0.11(+0.26%) |
Apr 10, 2024 | 42.27 | 42.59 | 41.83 | 42.53 | 1,504,866 | +0.26(+0.62%) |
Apr 09, 2024 | 41.59 | 42.31 | 41.56 | 42.27 | 1,568,850 | +0.86(+2.08%) |
Apr 08, 2024 | 41.51 | 41.83 | 41.27 | 41.41 | 1,269,814 | -0.07(-0.17%) |
Apr 05, 2024 | 40.84 | 41.67 | 40.66 | 41.48 | 1,481,361 | +0.73(+1.79%) |
Apr 04, 2024 | 40.98 | 41.30 | 40.58 | 40.75 | 1,339,795 | -0.19(-0.46%) |
Apr 03, 2024 | 40.15 | 40.96 | 40.07 | 40.94 | 1,606,595 | +0.95(+2.38%) |
Apr 02, 2024 | 39.92 | 40.01 | 39.51 | 39.99 | 1,602,807 | +0.34(+0.86%) |
Apr 01, 2024 | 39.88 | 39.89 | 39.42 | 39.65 | 830,836 | -0.03(-0.08%) |
Mar 28, 2024 | 39.34 | 39.67 | 39.67 | 39.68 | 1,293,900 | +0.66(+1.69%) |
Mar 27, 2024 | 38.43 | 39.06 | 38.22 | 39.02 | 1,537,454 | +0.56(+1.46%) |
Mar 26, 2024 | 39.09 | 39.26 | 38.45 | 38.46 | 1,509,986 | -0.64(-1.65%) |
Mar 25, 2024 | 38.96 | 39.72 | 38.86 | 39.10 | 861,538 | +0.47(+1.23%) |
Mar 22, 2024 | 39.24 | 39.28 | 38.54 | 38.63 | 788,275 | -0.45(-1.14%) |
Mar 21, 2024 | 38.91 | 39.14 | 38.60 | 39.07 | 910,997 | +0.34(+0.87%) |
Mar 20, 2024 | 38.44 | 38.82 | 37.98 | 38.74 | 1,232,167 | +0.04(+0.10%) |
Mar 19, 2024 | 37.85 | 38.74 | 37.79 | 38.70 | 1,491,563 | +0.67(+1.77%) |
Mar 18, 2024 | 37.51 | 38.10 | 37.26 | 38.02 | 1,025,655 | +0.50(+1.35%) |
Mar 15, 2024 | 36.99 | 37.65 | 36.99 | 37.52 | 1,950,163 | +0.44(+1.17%) |
Mar 14, 2024 | 37.12 | 37.17 | 36.62 | 37.08 | 1,017,525 | +0.16(+0.43%) |
Mar 13, 2024 | 36.94 | 37.17 | 36.77 | 36.93 | 888,127 | +0.35(+0.95%) |
Mar 12, 2024 | 36.42 | 36.75 | 36.14 | 36.58 | 1,044,417 | +0.21(+0.57%) |
Mar 11, 2024 | 35.69 | 36.37 | 35.41 | 36.37 | 1,020,870 | +0.41(+1.13%) |
Mar 08, 2024 | 35.82 | 36.41 | 35.81 | 35.97 | 928,538 | +0.29(+0.80%) |
Mar 07, 2024 | 35.48 | 35.96 | 35.39 | 35.68 | 1,110,214 | +0.30(+0.84%) |
Mar 06, 2024 | 35.56 | 35.76 | 35.00 | 35.38 | 1,079,110 | +0.19(+0.53%) |
Mar 05, 2024 | 34.88 | 35.65 | 34.75 | 35.19 | 2,003,812 | +0.15(+0.42%) |
Mar 04, 2024 | 36.25 | 36.35 | 35.01 | 35.05 | 1,296,748 | -1.03(-2.85%) |