Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.76 | 34.41 | 31.81 | 32.58 | 1,533,992 | -1.71(-4.99%) |
May 30, 2024 | 33.01 | 35.12 | 32.97 | 34.29 | 571,551 | +1.89(+5.83%) |
May 29, 2024 | 31.94 | 32.50 | 31.00 | 32.40 | 393,040 | -0.03(-0.09%) |
May 28, 2024 | 32.99 | 34.62 | 31.67 | 32.43 | 776,635 | -0.28(-0.86%) |
May 24, 2024 | 30.00 | 33.52 | 30.00 | 32.71 | 888,875 | +2.72(+9.07%) |
May 23, 2024 | 31.33 | 32.12 | 29.30 | 29.99 | 1,385,761 | -0.82(-2.66%) |
May 22, 2024 | 29.06 | 30.83 | 28.58 | 30.81 | 520,242 | +1.84(+6.35%) |
May 21, 2024 | 29.57 | 29.60 | 28.01 | 28.97 | 595,872 | -0.76(-2.56%) |
May 20, 2024 | 29.62 | 30.49 | 28.48 | 29.73 | 334,818 | -0.25(-0.83%) |
May 17, 2024 | 31.69 | 31.69 | 29.27 | 29.98 | 603,246 | -0.99(-3.20%) |
May 16, 2024 | 28.01 | 31.96 | 27.59 | 30.97 | 959,134 | +2.96(+10.57%) |
May 15, 2024 | 27.89 | 28.70 | 26.55 | 28.01 | 910,276 | +0.69(+2.53%) |
May 14, 2024 | 27.80 | 29.50 | 26.91 | 27.32 | 1,448,007 | +1.48(+5.73%) |
May 13, 2024 | 29.00 | 29.28 | 25.77 | 25.84 | 948,639 | -2.66(-9.33%) |
May 10, 2024 | 30.01 | 30.25 | 28.20 | 28.50 | 762,412 | -1.52(-5.06%) |
May 09, 2024 | 32.89 | 33.32 | 30.02 | 30.02 | 694,145 | -2.41(-7.43%) |
May 08, 2024 | 33.53 | 33.75 | 30.92 | 32.43 | 702,871 | -1.52(-4.48%) |
May 07, 2024 | 36.38 | 36.78 | 33.64 | 33.95 | 822,295 | -1.15(-3.28%) |
May 06, 2024 | 37.01 | 37.74 | 34.03 | 35.10 | 1,455,301 | -1.17(-3.23%) |
May 03, 2024 | 40.25 | 46.99 | 30.22 | 36.27 | 2,443,171 | -3.23(-8.18%) |
May 02, 2024 | 41.16 | 42.56 | 38.49 | 39.50 | 639,036 | -1.12(-2.76%) |
May 01, 2024 | 40.51 | 41.68 | 38.59 | 40.62 | 266,545 | +0.43(+1.07%) |
Apr 30, 2024 | 42.74 | 43.68 | 39.67 | 40.19 | 934,245 | -3.13(-7.23%) |
Apr 29, 2024 | 41.20 | 43.98 | 40.05 | 43.32 | 436,062 | +2.32(+5.66%) |
Apr 26, 2024 | 36.93 | 41.21 | 36.49 | 41.00 | 819,590 | +4.80(+13.26%) |
Apr 25, 2024 | 35.78 | 36.28 | 34.39 | 36.20 | 183,717 | +0.15(+0.42%) |
Apr 24, 2024 | 36.29 | 37.08 | 35.86 | 36.05 | 292,352 | -0.26(-0.72%) |
Apr 23, 2024 | 33.55 | 37.33 | 33.55 | 36.31 | 422,646 | +2.77(+8.26%) |
Apr 22, 2024 | 35.40 | 36.00 | 33.39 | 33.54 | 278,123 | -1.80(-5.09%) |
Apr 19, 2024 | 35.01 | 36.41 | 34.37 | 35.34 | 197,472 | +0.02(+0.06%) |
Apr 18, 2024 | 36.29 | 37.05 | 34.90 | 35.32 | 211,578 | -1.09(-2.99%) |
Apr 17, 2024 | 36.57 | 37.16 | 35.68 | 36.41 | 305,821 | -0.06(-0.16%) |
Apr 16, 2024 | 37.06 | 37.63 | 35.62 | 36.47 | 216,566 | -1.17(-3.11%) |
Apr 15, 2024 | 39.43 | 39.74 | 36.90 | 37.64 | 370,799 | -2.11(-5.31%) |
Apr 12, 2024 | 39.78 | 40.11 | 38.74 | 39.75 | 660,283 | -0.10(-0.25%) |
Apr 11, 2024 | 38.64 | 40.07 | 38.05 | 39.85 | 220,302 | +1.35(+3.51%) |
Apr 10, 2024 | 38.00 | 38.56 | 37.29 | 38.50 | 596,590 | -0.52(-1.33%) |
Apr 09, 2024 | 39.33 | 39.96 | 38.81 | 39.02 | 238,360 | -0.13(-0.33%) |
Apr 08, 2024 | 38.71 | 40.35 | 38.10 | 39.15 | 339,130 | +0.69(+1.79%) |
Apr 05, 2024 | 37.53 | 39.01 | 37.46 | 38.46 | 181,202 | +0.71(+1.88%) |
Apr 04, 2024 | 38.65 | 39.51 | 37.48 | 37.75 | 358,993 | -0.64(-1.67%) |
Apr 03, 2024 | 40.25 | 40.37 | 38.00 | 38.39 | 283,524 | -2.11(-5.21%) |
Apr 02, 2024 | 42.11 | 42.43 | 40.24 | 40.50 | 396,009 | -2.26(-5.29%) |
Apr 01, 2024 | 43.82 | 44.26 | 42.35 | 42.76 | 483,977 | -1.14(-2.60%) |
Mar 28, 2024 | 40.96 | 45.21 | 42.69 | 43.90 | 747,532 | +2.90(+7.07%) |
Mar 27, 2024 | 41.25 | 41.66 | 40.22 | 41.00 | 295,041 | +0.13(+0.32%) |
Mar 26, 2024 | 40.68 | 41.36 | 40.07 | 40.87 | 425,502 | +0.11(+0.27%) |
Mar 25, 2024 | 40.45 | 41.73 | 39.84 | 40.76 | 284,163 | +0.26(+0.64%) |
Mar 22, 2024 | 41.57 | 41.74 | 39.61 | 40.50 | 800,150 | -0.62(-1.51%) |
Mar 21, 2024 | 39.24 | 42.11 | 38.41 | 41.12 | 619,724 | +2.07(+5.30%) |
Mar 20, 2024 | 38.90 | 40.16 | 38.02 | 39.05 | 432,824 | -0.65(-1.64%) |
Mar 19, 2024 | 38.15 | 41.15 | 38.13 | 39.70 | 678,015 | +1.59(+4.17%) |
Mar 18, 2024 | 38.00 | 39.02 | 37.66 | 38.11 | 449,345 | -0.41(-1.06%) |
Mar 15, 2024 | 37.70 | 39.57 | 37.06 | 38.52 | 4,981,396 | +1.32(+3.55%) |
Mar 14, 2024 | 39.90 | 39.90 | 36.74 | 37.20 | 729,544 | -2.59(-6.51%) |
Mar 13, 2024 | 35.69 | 39.86 | 35.46 | 39.79 | 622,301 | +4.12(+11.55%) |
Mar 12, 2024 | 35.01 | 35.67 | 34.48 | 35.67 | 828,167 | +0.67(+1.91%) |
Mar 11, 2024 | 35.04 | 37.40 | 33.91 | 35.00 | 915,905 | -0.51(-1.44%) |
Mar 08, 2024 | 39.60 | 39.99 | 32.65 | 35.51 | 1,416,859 | -4.35(-10.91%) |
Mar 07, 2024 | 42.68 | 44.36 | 39.43 | 39.86 | 430,273 | -2.93(-6.85%) |
Mar 06, 2024 | 42.21 | 43.10 | 41.01 | 42.79 | 441,143 | +1.30(+3.13%) |
Mar 05, 2024 | 42.50 | 43.35 | 40.71 | 41.49 | 528,850 | -1.60(-3.71%) |
Mar 04, 2024 | 43.92 | 45.33 | 41.92 | 43.09 | 602,420 | -0.89(-2.02%) |