Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.57 | 43.67 | 43.31 | 43.63 | 3,578,297 | -0.80(-1.79%) |
May 30, 2024 | 43.93 | 44.49 | 43.92 | 44.43 | 2,353,846 | +0.12(+0.27%) |
May 29, 2024 | 44.12 | 44.35 | 44.04 | 44.31 | 2,109,978 | -0.50(-1.11%) |
May 28, 2024 | 44.97 | 45.13 | 44.67 | 44.80 | 2,835,379 | +0.03(+0.07%) |
May 24, 2024 | 44.66 | 44.95 | 44.60 | 44.77 | 4,733,713 | -0.08(-0.18%) |
May 23, 2024 | 45.36 | 45.49 | 44.73 | 44.85 | 3,215,390 | -0.84(-1.83%) |
May 22, 2024 | 46.07 | 46.13 | 45.64 | 45.69 | 2,346,801 | -0.38(-0.82%) |
May 21, 2024 | 46.16 | 46.29 | 45.90 | 46.07 | 2,355,792 | -0.77(-1.64%) |
May 20, 2024 | 46.85 | 47.03 | 46.70 | 46.84 | 2,692,091 | -0.40(-0.84%) |
May 17, 2024 | 46.97 | 47.48 | 46.79 | 47.23 | 6,788,944 | +0.31(+0.66%) |
May 16, 2024 | 46.32 | 46.98 | 46.16 | 46.93 | 5,325,035 | +0.87(+1.88%) |
May 15, 2024 | 46.12 | 46.12 | 45.66 | 46.06 | 2,636,163 | +0.38(+0.83%) |
May 14, 2024 | 45.61 | 45.81 | 45.52 | 45.68 | 2,911,712 | -0.22(-0.48%) |
May 13, 2024 | 45.54 | 46.01 | 45.51 | 45.90 | 3,427,797 | +0.92(+2.04%) |
May 10, 2024 | 45.22 | 45.29 | 44.88 | 44.98 | 3,225,436 | +0.29(+0.65%) |
May 09, 2024 | 44.63 | 44.77 | 44.42 | 44.69 | 3,600,785 | +0.95(+2.16%) |
May 08, 2024 | 43.34 | 43.78 | 43.34 | 43.75 | 2,291,661 | -0.30(-0.68%) |
May 07, 2024 | 44.11 | 44.16 | 43.97 | 44.05 | 3,682,043 | -0.49(-1.10%) |
May 06, 2024 | 44.66 | 44.82 | 44.38 | 44.54 | 1,859,516 | -0.04(-0.09%) |
May 03, 2024 | 44.39 | 44.59 | 44.14 | 44.58 | 4,510,710 | +0.30(+0.67%) |
May 02, 2024 | 43.15 | 44.50 | 43.15 | 44.28 | 6,162,655 | +2.29(+5.45%) |
May 01, 2024 | 41.83 | 42.31 | 41.72 | 41.99 | 2,934,555 | +0.30(+0.72%) |
Apr 30, 2024 | 42.07 | 42.13 | 41.68 | 41.69 | 7,072,842 | -0.90(-2.10%) |
Apr 29, 2024 | 42.28 | 42.59 | 42.21 | 42.58 | 3,992,804 | +0.42(+0.99%) |
Apr 26, 2024 | 42.19 | 42.41 | 42.02 | 42.17 | 3,739,820 | +0.80(+1.93%) |
Apr 25, 2024 | 40.94 | 41.40 | 40.91 | 41.37 | 2,008,349 | +0.21(+0.51%) |
Apr 24, 2024 | 41.10 | 41.20 | 40.96 | 41.16 | 1,937,954 | +0.63(+1.55%) |
Apr 23, 2024 | 40.29 | 40.55 | 40.21 | 40.53 | 2,131,349 | +0.52(+1.29%) |
Apr 22, 2024 | 39.43 | 40.05 | 39.35 | 40.02 | 2,572,679 | +0.78(+1.98%) |
Apr 19, 2024 | 39.13 | 39.26 | 39.05 | 39.24 | 1,507,350 | -0.13(-0.33%) |
Apr 18, 2024 | 39.29 | 39.53 | 39.24 | 39.37 | 1,852,088 | +0.50(+1.28%) |
Apr 17, 2024 | 39.14 | 39.14 | 38.82 | 38.87 | 1,921,863 | +0.07(+0.18%) |
Apr 16, 2024 | 38.82 | 39.03 | 38.66 | 38.80 | 2,778,081 | -0.46(-1.17%) |
Apr 15, 2024 | 39.65 | 39.67 | 39.12 | 39.26 | 2,475,110 | +0.15(+0.38%) |
Apr 12, 2024 | 39.69 | 39.69 | 39.07 | 39.11 | 4,141,176 | -1.25(-3.11%) |
Apr 11, 2024 | 40.50 | 40.58 | 40.14 | 40.36 | 3,282,381 | +0.31(+0.77%) |
Apr 10, 2024 | 40.06 | 40.28 | 39.90 | 40.06 | 2,358,116 | -0.27(-0.67%) |
Apr 09, 2024 | 40.13 | 40.33 | 40.11 | 40.32 | 1,670,398 | +0.36(+0.90%) |
Apr 08, 2024 | 39.96 | 40.16 | 39.92 | 39.97 | 2,553,575 | +0.19(+0.48%) |
Apr 05, 2024 | 39.75 | 39.88 | 39.68 | 39.78 | 2,401,192 | -0.27(-0.67%) |
Apr 04, 2024 | 40.53 | 40.54 | 39.99 | 40.05 | 3,105,583 | -0.16(-0.40%) |
Apr 03, 2024 | 40.01 | 40.26 | 39.93 | 40.20 | 2,938,551 | -0.12(-0.30%) |
Apr 02, 2024 | 40.28 | 40.55 | 40.20 | 40.32 | 3,557,355 | +0.12(+0.30%) |
Apr 01, 2024 | 40.05 | 40.44 | 40.02 | 40.20 | 4,892,689 | +0.65(+1.64%) |
Mar 28, 2024 | 39.48 | 39.77 | 39.48 | 39.56 | 3,335,668 | +0.21(+0.53%) |
Mar 27, 2024 | 39.10 | 39.35 | 39.02 | 39.35 | 5,224,313 | -0.06(-0.15%) |
Mar 26, 2024 | 39.50 | 39.56 | 39.36 | 39.41 | 1,913,729 | +0.13(+0.33%) |
Mar 25, 2024 | 39.33 | 39.48 | 39.21 | 39.28 | 2,495,945 | -0.08(-0.20%) |
Mar 22, 2024 | 39.40 | 39.49 | 39.24 | 39.36 | 4,473,237 | -0.57(-1.42%) |
Mar 21, 2024 | 40.24 | 40.25 | 39.91 | 39.93 | 3,400,872 | -0.35(-0.87%) |
Mar 20, 2024 | 40.16 | 40.41 | 39.95 | 40.27 | 4,027,118 | +0.40(+1.00%) |
Mar 19, 2024 | 39.77 | 39.95 | 39.58 | 39.88 | 2,143,467 | -0.25(-0.62%) |
Mar 18, 2024 | 40.24 | 40.30 | 40.05 | 40.12 | 3,229,922 | +0.25(+0.62%) |
Mar 15, 2024 | 40.01 | 40.11 | 39.86 | 39.88 | 1,858,278 | -0.12(-0.30%) |
Mar 14, 2024 | 40.27 | 40.33 | 39.87 | 40.00 | 6,166,709 | -0.61(-1.50%) |
Mar 13, 2024 | 40.65 | 41.00 | 40.57 | 40.60 | 4,415,623 | +0.15(+0.37%) |
Mar 12, 2024 | 40.27 | 40.49 | 40.15 | 40.45 | 4,446,531 | +0.82(+2.06%) |
Mar 11, 2024 | 39.51 | 39.91 | 39.48 | 39.64 | 4,119,385 | +0.85(+2.18%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.61 | 38.79 | 2,261,499 | +0.13(+0.33%) |
Mar 07, 2024 | 38.54 | 38.68 | 38.40 | 38.66 | 2,368,116 | -0.25(-0.64%) |
Mar 06, 2024 | 39.12 | 39.25 | 38.88 | 38.91 | 4,160,683 | +0.60(+1.56%) |
Mar 05, 2024 | 38.40 | 38.61 | 38.23 | 38.31 | 7,802,181 | -0.43(-1.11%) |
Mar 04, 2024 | 39.27 | 39.26 | 38.67 | 38.74 | 7,193,593 | -0.72(-1.82%) |