Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.66 | 37.27 | 36.63 | 37.26 | 7,385,853 | +0.58(+1.58%) |
May 30, 2024 | 36.39 | 37.00 | 35.94 | 36.68 | 11,727,493 | +1.40(+3.97%) |
May 29, 2024 | 35.20 | 35.53 | 35.13 | 35.28 | 3,515,845 | -0.30(-0.84%) |
May 28, 2024 | 35.91 | 35.96 | 35.47 | 35.58 | 4,116,505 | -0.43(-1.19%) |
May 24, 2024 | 36.08 | 36.26 | 35.97 | 36.01 | 2,784,577 | +0.16(+0.44%) |
May 23, 2024 | 36.25 | 36.31 | 35.81 | 35.85 | 3,111,455 | -0.46(-1.26%) |
May 22, 2024 | 36.19 | 36.46 | 36.05 | 36.30 | 5,078,428 | +0.10(+0.27%) |
May 21, 2024 | 35.13 | 36.52 | 35.13 | 36.20 | 11,013,514 | +0.95(+2.70%) |
May 20, 2024 | 35.10 | 35.33 | 35.03 | 35.25 | 7,388,386 | +0.17(+0.48%) |
May 17, 2024 | 35.08 | 35.12 | 34.85 | 35.08 | 3,809,692 | +0.13(+0.37%) |
May 16, 2024 | 34.80 | 35.05 | 34.74 | 34.95 | 4,641,446 | +0.11(+0.31%) |
May 15, 2024 | 34.78 | 34.87 | 34.61 | 34.84 | 4,077,188 | +0.16(+0.46%) |
May 14, 2024 | 34.10 | 34.76 | 34.07 | 34.69 | 6,783,241 | +0.66(+1.95%) |
May 13, 2024 | 33.91 | 34.17 | 33.89 | 34.02 | 2,446,566 | +0.11(+0.32%) |
May 10, 2024 | 34.09 | 34.12 | 33.82 | 33.91 | 2,913,807 | -0.03(-0.09%) |
May 09, 2024 | 33.74 | 33.96 | 33.68 | 33.94 | 2,837,494 | +0.27(+0.80%) |
May 08, 2024 | 33.05 | 33.69 | 33.05 | 33.67 | 3,986,550 | +0.51(+1.53%) |
May 07, 2024 | 33.32 | 33.41 | 33.12 | 33.17 | 4,027,966 | -0.02(-0.06%) |
May 06, 2024 | 33.44 | 33.59 | 32.67 | 33.19 | 7,014,758 | -0.28(-0.83%) |
May 03, 2024 | 33.50 | 33.61 | 33.26 | 33.46 | 4,524,689 | +0.15(+0.45%) |
May 02, 2024 | 33.50 | 33.54 | 32.82 | 33.32 | 5,253,668 | +0.09(+0.27%) |
May 01, 2024 | 33.17 | 33.80 | 32.59 | 33.23 | 9,940,657 | +0.10(+0.30%) |
Apr 30, 2024 | 32.87 | 34.21 | 32.81 | 33.13 | 12,993,785 | +1.59(+5.03%) |
Apr 29, 2024 | 31.13 | 31.56 | 31.13 | 31.54 | 5,638,572 | +0.45(+1.44%) |
Apr 26, 2024 | 31.08 | 31.50 | 31.04 | 31.09 | 3,718,121 | -0.02(-0.06%) |
Apr 25, 2024 | 31.18 | 31.44 | 30.96 | 31.11 | 3,798,881 | -0.17(-0.54%) |
Apr 24, 2024 | 31.30 | 31.47 | 31.08 | 31.28 | 3,243,244 | -0.01(-0.03%) |
Apr 23, 2024 | 31.33 | 31.62 | 31.24 | 31.29 | 3,210,878 | -0.02(-0.06%) |
Apr 22, 2024 | 31.26 | 31.53 | 31.04 | 31.31 | 3,548,655 | +0.28(+0.90%) |
Apr 19, 2024 | 30.68 | 31.15 | 30.68 | 31.03 | 4,671,948 | +0.36(+1.16%) |
Apr 18, 2024 | 30.81 | 30.89 | 30.49 | 30.68 | 4,689,205 | -0.07(-0.23%) |
Apr 17, 2024 | 30.78 | 31.20 | 30.72 | 30.75 | 5,222,332 | +0.06(+0.19%) |
Apr 16, 2024 | 31.15 | 31.20 | 30.67 | 30.69 | 5,798,297 | -0.37(-1.18%) |
Apr 15, 2024 | 31.59 | 31.80 | 31.02 | 31.05 | 3,410,869 | -0.20(-0.63%) |
Apr 12, 2024 | 31.68 | 31.81 | 31.14 | 31.25 | 3,378,046 | -0.77(-2.42%) |
Apr 11, 2024 | 32.17 | 32.28 | 31.79 | 32.03 | 6,037,007 | +0.32(+1.00%) |
Apr 10, 2024 | 31.83 | 31.94 | 31.50 | 31.71 | 4,187,047 | -0.60(-1.84%) |
Apr 09, 2024 | 32.05 | 32.32 | 31.86 | 32.30 | 4,378,184 | +0.36(+1.12%) |
Apr 08, 2024 | 32.54 | 32.54 | 31.95 | 31.95 | 4,961,303 | -0.35(-1.08%) |
Apr 05, 2024 | 32.09 | 32.40 | 32.03 | 32.29 | 4,575,348 | +0.17(+0.53%) |
Apr 04, 2024 | 32.72 | 32.74 | 32.03 | 32.12 | 4,451,234 | -0.20(-0.61%) |
Apr 03, 2024 | 32.25 | 32.49 | 32.16 | 32.32 | 3,008,494 | +0.06(+0.18%) |
Apr 02, 2024 | 32.29 | 32.45 | 32.19 | 32.26 | 5,124,911 | -0.16(-0.49%) |
Apr 01, 2024 | 32.69 | 32.76 | 32.39 | 32.42 | 2,322,109 | -0.29(-0.88%) |
Mar 28, 2024 | 32.85 | 33.07 | 32.74 | 32.71 | 3,969,159 | -0.06(-0.18%) |
Mar 27, 2024 | 32.25 | 32.79 | 32.13 | 32.77 | 4,077,826 | +0.70(+2.20%) |
Mar 26, 2024 | 32.33 | 32.44 | 32.05 | 32.07 | 5,494,178 | -0.16(-0.49%) |
Mar 25, 2024 | 32.29 | 32.46 | 32.20 | 32.22 | 2,607,435 | -0.10(-0.31%) |
Mar 22, 2024 | 32.73 | 32.76 | 32.29 | 32.32 | 4,161,716 | -0.56(-1.69%) |
Mar 21, 2024 | 32.61 | 33.09 | 32.57 | 32.88 | 5,439,378 | +0.46(+1.41%) |
Mar 20, 2024 | 32.33 | 32.54 | 32.16 | 32.42 | 5,473,092 | +0.12(+0.37%) |
Mar 19, 2024 | 31.93 | 32.30 | 31.83 | 32.30 | 4,071,404 | +0.22(+0.68%) |
Mar 18, 2024 | 32.39 | 32.43 | 32.02 | 32.09 | 6,966,170 | -0.18(-0.55%) |
Mar 15, 2024 | 32.15 | 32.35 | 32.12 | 32.26 | 8,469,459 | -0.02(-0.06%) |
Mar 14, 2024 | 32.41 | 32.49 | 31.98 | 32.28 | 3,919,326 | -0.20(-0.61%) |
Mar 13, 2024 | 32.75 | 32.79 | 32.36 | 32.48 | 3,856,016 | -0.16(-0.49%) |
Mar 12, 2024 | 32.65 | 32.74 | 32.45 | 32.64 | 3,391,199 | -0.01(-0.03%) |
Mar 11, 2024 | 32.55 | 32.69 | 32.21 | 32.65 | 3,074,658 | +0.19(+0.58%) |
Mar 08, 2024 | 32.48 | 32.64 | 32.26 | 32.46 | 3,865,370 | +0.11(+0.34%) |
Mar 07, 2024 | 32.61 | 32.65 | 32.02 | 32.35 | 6,477,292 | -0.21(-0.64%) |
Mar 06, 2024 | 32.47 | 32.91 | 32.41 | 32.56 | 3,860,313 | +0.31(+0.95%) |
Mar 05, 2024 | 32.95 | 33.03 | 32.04 | 32.25 | 6,505,983 | -0.87(-2.64%) |
Mar 04, 2024 | 32.11 | 33.31 | 32.04 | 33.13 | 5,890,657 | +0.92(+2.87%) |