Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.12 | 43.17 | 41.90 | 43.14 | 3,077,327 | +1.13(+2.69%) |
May 30, 2024 | 41.20 | 42.19 | 40.90 | 42.01 | 2,781,345 | +0.82(+2.00%) |
May 29, 2024 | 40.71 | 41.47 | 40.61 | 41.19 | 2,130,148 | +0.11(+0.27%) |
May 28, 2024 | 42.27 | 42.28 | 40.85 | 41.08 | 2,558,564 | -0.88(-2.10%) |
May 24, 2024 | 41.55 | 42.06 | 41.32 | 41.96 | 2,313,490 | +0.93(+2.27%) |
May 23, 2024 | 40.98 | 41.60 | 40.64 | 41.03 | 2,112,220 | -0.12(-0.29%) |
May 22, 2024 | 41.73 | 41.88 | 41.06 | 41.15 | 2,482,826 | -0.86(-2.05%) |
May 21, 2024 | 41.92 | 42.28 | 41.78 | 42.01 | 2,463,590 | -0.11(-0.26%) |
May 20, 2024 | 42.03 | 42.42 | 41.80 | 42.12 | 2,287,895 | +0.14(+0.33%) |
May 17, 2024 | 42.19 | 42.42 | 41.84 | 41.98 | 3,848,728 | -0.20(-0.47%) |
May 16, 2024 | 42.30 | 42.64 | 42.07 | 42.18 | 2,614,100 | -0.15(-0.35%) |
May 15, 2024 | 42.19 | 42.43 | 41.90 | 42.33 | 3,632,630 | +0.56(+1.33%) |
May 14, 2024 | 41.46 | 42.02 | 41.42 | 41.77 | 2,894,425 | +0.75(+1.84%) |
May 13, 2024 | 40.15 | 41.27 | 40.15 | 41.02 | 4,533,742 | +1.27(+3.19%) |
May 10, 2024 | 39.91 | 40.27 | 38.68 | 39.75 | 3,631,307 | -0.30(-0.74%) |
May 09, 2024 | 37.31 | 40.13 | 37.20 | 40.05 | 5,402,410 | +1.38(+3.57%) |
May 08, 2024 | 38.30 | 38.73 | 38.21 | 38.67 | 4,529,929 | -0.01(-0.03%) |
May 07, 2024 | 39.45 | 39.80 | 38.56 | 38.68 | 5,335,263 | -0.49(-1.24%) |
May 06, 2024 | 39.35 | 39.62 | 39.02 | 39.16 | 3,412,371 | +0.24(+0.61%) |
May 03, 2024 | 38.78 | 39.45 | 38.72 | 38.92 | 3,336,753 | +0.45(+1.16%) |
May 02, 2024 | 39.71 | 39.78 | 38.41 | 38.48 | 3,770,617 | -0.69(-1.77%) |
May 01, 2024 | 39.48 | 39.75 | 38.84 | 39.17 | 3,534,869 | -0.43(-1.08%) |
Apr 30, 2024 | 40.22 | 40.41 | 39.58 | 39.60 | 5,070,275 | -1.05(-2.59%) |
Apr 29, 2024 | 39.99 | 40.68 | 39.86 | 40.65 | 4,195,042 | +0.92(+2.32%) |
Apr 26, 2024 | 39.22 | 40.06 | 39.08 | 39.73 | 3,356,555 | +0.65(+1.68%) |
Apr 25, 2024 | 39.53 | 39.58 | 38.63 | 39.07 | 4,346,063 | -0.63(-1.60%) |
Apr 24, 2024 | 39.07 | 39.75 | 38.72 | 39.71 | 4,868,432 | +0.59(+1.50%) |
Apr 23, 2024 | 39.55 | 39.80 | 38.42 | 39.12 | 6,601,108 | -0.86(-2.16%) |
Apr 22, 2024 | 40.53 | 40.55 | 39.74 | 39.99 | 3,885,874 | -0.31(-0.76%) |
Apr 19, 2024 | 40.15 | 40.74 | 40.08 | 40.29 | 3,495,588 | +0.12(+0.30%) |
Apr 18, 2024 | 40.51 | 40.74 | 39.77 | 40.17 | 3,845,494 | +0.01(+0.02%) |
Apr 17, 2024 | 41.02 | 41.22 | 39.90 | 40.16 | 4,379,043 | -0.37(-0.91%) |
Apr 16, 2024 | 40.20 | 40.62 | 39.65 | 40.53 | 4,322,742 | +0.03(+0.07%) |
Apr 15, 2024 | 41.58 | 41.98 | 40.26 | 40.50 | 3,109,391 | -0.31(-0.75%) |
Apr 12, 2024 | 41.19 | 41.64 | 40.72 | 40.81 | 3,832,379 | -0.67(-1.63%) |
Apr 11, 2024 | 41.42 | 41.66 | 40.68 | 41.48 | 4,572,532 | +0.38(+0.92%) |
Apr 10, 2024 | 41.61 | 41.66 | 40.83 | 41.11 | 5,014,468 | -1.24(-2.93%) |
Apr 09, 2024 | 42.80 | 42.80 | 41.92 | 42.35 | 3,343,181 | -0.45(-1.04%) |
Apr 08, 2024 | 42.69 | 43.11 | 42.40 | 42.79 | 4,332,885 | +0.21(+0.49%) |
Apr 05, 2024 | 42.87 | 43.00 | 42.30 | 42.59 | 3,943,743 | -0.10(-0.23%) |
Apr 04, 2024 | 45.34 | 45.60 | 42.55 | 42.68 | 6,141,591 | -2.12(-4.74%) |
Apr 03, 2024 | 45.65 | 46.04 | 44.44 | 44.81 | 3,996,789 | -0.92(-2.02%) |
Apr 02, 2024 | 45.92 | 45.92 | 45.01 | 45.73 | 4,397,632 | -1.98(-4.16%) |
Apr 01, 2024 | 47.69 | 47.94 | 46.83 | 47.71 | 3,201,917 | +0.62(+1.31%) |
Mar 28, 2024 | 46.56 | 47.24 | 46.39 | 47.10 | 3,076,427 | +0.79(+1.71%) |
Mar 27, 2024 | 45.37 | 46.32 | 45.37 | 46.30 | 3,531,121 | +1.26(+2.80%) |
Mar 26, 2024 | 45.58 | 45.61 | 45.00 | 45.05 | 2,963,918 | -0.14(-0.31%) |
Mar 25, 2024 | 46.57 | 46.77 | 45.12 | 45.18 | 3,217,554 | -1.39(-2.98%) |
Mar 22, 2024 | 47.06 | 47.23 | 46.57 | 46.57 | 2,390,119 | -1.13(-2.37%) |
Mar 21, 2024 | 47.32 | 47.78 | 46.94 | 47.70 | 3,271,341 | +0.68(+1.46%) |
Mar 20, 2024 | 46.08 | 47.13 | 45.76 | 47.02 | 2,932,947 | +0.86(+1.87%) |
Mar 19, 2024 | 46.17 | 46.97 | 45.87 | 46.16 | 3,765,022 | -0.16(-0.34%) |
Mar 18, 2024 | 46.72 | 46.80 | 45.93 | 46.31 | 3,270,997 | -0.15(-0.32%) |
Mar 15, 2024 | 46.78 | 47.58 | 46.46 | 46.46 | 11,232,737 | -0.51(-1.08%) |
Mar 14, 2024 | 47.17 | 47.37 | 46.63 | 46.97 | 2,506,998 | -0.45(-0.94%) |
Mar 13, 2024 | 47.02 | 47.91 | 47.02 | 47.42 | 3,040,840 | +0.57(+1.21%) |
Mar 12, 2024 | 46.37 | 46.96 | 46.26 | 46.85 | 2,590,128 | +0.51(+1.09%) |
Mar 11, 2024 | 46.56 | 46.66 | 45.90 | 46.34 | 2,368,843 | -0.36(-0.76%) |
Mar 08, 2024 | 46.72 | 47.14 | 46.47 | 46.70 | 2,465,891 | +0.15(+0.32%) |
Mar 07, 2024 | 46.63 | 47.02 | 46.33 | 46.55 | 2,590,699 | +0.29(+0.62%) |
Mar 06, 2024 | 47.09 | 47.49 | 46.00 | 46.27 | 4,016,816 | -0.78(-1.65%) |
Mar 05, 2024 | 46.32 | 47.35 | 45.94 | 47.04 | 3,708,277 | +0.49(+1.06%) |
Mar 04, 2024 | 47.54 | 47.66 | 46.54 | 46.55 | 4,034,936 | +0.06(+0.13%) |