Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.65 | 32.98 | 32.42 | 32.97 | 2,789,454 | +0.27(+0.83%) |
May 30, 2024 | 32.90 | 33.12 | 32.55 | 32.70 | 2,760,936 | -0.21(-0.64%) |
May 29, 2024 | 33.87 | 33.91 | 32.70 | 32.91 | 3,257,608 | -1.39(-4.05%) |
May 28, 2024 | 34.25 | 34.47 | 34.11 | 34.30 | 920,056 | +0.70(+2.08%) |
May 24, 2024 | 33.91 | 34.10 | 33.45 | 33.60 | 1,297,819 | +0.15(+0.45%) |
May 23, 2024 | 34.14 | 34.19 | 33.36 | 33.45 | 2,127,985 | -0.16(-0.48%) |
May 22, 2024 | 34.29 | 34.32 | 33.51 | 33.61 | 1,780,865 | -0.83(-2.41%) |
May 21, 2024 | 34.52 | 34.76 | 34.39 | 34.44 | 861,252 | -0.14(-0.40%) |
May 20, 2024 | 34.27 | 34.79 | 34.15 | 34.58 | 1,290,922 | +0.28(+0.82%) |
May 17, 2024 | 34.22 | 34.38 | 34.11 | 34.30 | 870,892 | -0.03(-0.09%) |
May 16, 2024 | 34.22 | 34.45 | 34.02 | 34.33 | 1,583,327 | -0.21(-0.59%) |
May 15, 2024 | 34.50 | 34.57 | 33.91 | 34.53 | 1,510,413 | +0.21(+0.60%) |
May 14, 2024 | 34.30 | 34.44 | 34.05 | 34.33 | 1,403,582 | +0.39(+1.15%) |
May 13, 2024 | 33.61 | 33.98 | 33.55 | 33.94 | 1,310,342 | +0.60(+1.79%) |
May 10, 2024 | 33.98 | 34.09 | 33.30 | 33.34 | 1,266,414 | -0.46(-1.36%) |
May 09, 2024 | 33.51 | 33.89 | 33.34 | 33.80 | 1,204,232 | +0.94(+2.85%) |
May 08, 2024 | 32.92 | 33.17 | 32.85 | 32.86 | 1,738,255 | -0.47(-1.41%) |
May 07, 2024 | 33.45 | 33.63 | 33.32 | 33.33 | 1,179,379 | +0.03(+0.09%) |
May 06, 2024 | 33.24 | 33.62 | 33.24 | 33.30 | 1,648,909 | +0.27(+0.83%) |
May 03, 2024 | 32.56 | 33.03 | 32.45 | 33.03 | 3,004,082 | +0.29(+0.90%) |
May 02, 2024 | 32.80 | 32.97 | 32.45 | 32.74 | 1,913,657 | +0.25(+0.78%) |
May 01, 2024 | 32.24 | 33.01 | 32.12 | 32.48 | 2,413,871 | +0.24(+0.76%) |
Apr 30, 2024 | 33.09 | 33.11 | 32.24 | 32.24 | 2,112,188 | -1.07(-3.20%) |
Apr 29, 2024 | 33.09 | 33.60 | 32.97 | 33.30 | 3,526,381 | -0.52(-1.53%) |
Apr 26, 2024 | 34.59 | 34.78 | 33.24 | 33.82 | 6,760,385 | -2.72(-7.44%) |
Apr 25, 2024 | 36.07 | 36.72 | 35.90 | 36.54 | 3,253,789 | +0.07(+0.19%) |
Apr 24, 2024 | 36.62 | 36.67 | 36.24 | 36.47 | 2,555,800 | -0.54(-1.45%) |
Apr 23, 2024 | 36.39 | 37.02 | 36.25 | 37.01 | 1,599,287 | +0.11(+0.29%) |
Apr 22, 2024 | 36.57 | 37.09 | 36.32 | 36.90 | 1,221,556 | -0.14(-0.37%) |
Apr 19, 2024 | 36.87 | 37.17 | 36.54 | 37.04 | 1,373,512 | +0.52(+1.42%) |
Apr 18, 2024 | 36.61 | 37.22 | 36.40 | 36.52 | 2,275,941 | -0.71(-1.92%) |
Apr 17, 2024 | 37.40 | 37.63 | 37.15 | 37.23 | 1,292,757 | +0.05(+0.13%) |
Apr 16, 2024 | 37.05 | 37.25 | 36.73 | 37.18 | 1,984,056 | -0.15(-0.39%) |
Apr 15, 2024 | 38.01 | 38.08 | 37.32 | 37.33 | 1,349,159 | -0.32(-0.86%) |
Apr 12, 2024 | 38.23 | 38.63 | 37.58 | 37.65 | 1,807,494 | -0.88(-2.28%) |
Apr 11, 2024 | 38.95 | 39.04 | 38.29 | 38.53 | 1,553,254 | -0.54(-1.38%) |
Apr 10, 2024 | 38.60 | 39.08 | 38.47 | 39.07 | 1,697,560 | +0.39(+1.01%) |
Apr 09, 2024 | 39.38 | 39.53 | 38.56 | 38.68 | 1,681,945 | -0.54(-1.37%) |
Apr 08, 2024 | 39.44 | 39.62 | 39.02 | 39.22 | 1,601,522 | +0.19(+0.48%) |
Apr 05, 2024 | 39.12 | 39.23 | 38.72 | 39.03 | 1,269,401 | +0.10(+0.25%) |
Apr 04, 2024 | 39.51 | 39.80 | 38.71 | 38.93 | 1,955,879 | -0.43(-1.09%) |
Apr 03, 2024 | 38.97 | 39.45 | 38.86 | 39.36 | 1,577,843 | +0.79(+2.05%) |
Apr 02, 2024 | 38.80 | 38.91 | 38.27 | 38.57 | 2,052,210 | -0.02(-0.05%) |
Apr 01, 2024 | 38.44 | 38.69 | 37.91 | 38.59 | 1,335,704 | +0.21(+0.56%) |
Mar 28, 2024 | 38.65 | 38.49 | 38.37 | 38.38 | 2,572,175 | -0.47(-1.21%) |
Mar 27, 2024 | 38.62 | 38.98 | 38.55 | 38.84 | 1,775,105 | +0.25(+0.66%) |
Mar 26, 2024 | 39.04 | 39.06 | 38.59 | 38.59 | 1,085,686 | -0.05(-0.13%) |
Mar 25, 2024 | 38.34 | 38.74 | 38.34 | 38.64 | 1,170,464 | +0.08(+0.20%) |
Mar 22, 2024 | 38.81 | 38.85 | 38.49 | 38.56 | 1,192,383 | +0.03(+0.08%) |
Mar 21, 2024 | 38.41 | 38.68 | 38.33 | 38.53 | 1,219,971 | +0.21(+0.54%) |
Mar 20, 2024 | 38.04 | 38.52 | 37.94 | 38.33 | 2,062,889 | +0.14(+0.36%) |
Mar 19, 2024 | 37.74 | 38.27 | 37.66 | 38.19 | 1,124,089 | +0.54(+1.43%) |
Mar 18, 2024 | 37.72 | 37.75 | 37.30 | 37.65 | 1,268,494 | -0.08(-0.21%) |
Mar 15, 2024 | 37.89 | 38.10 | 37.54 | 37.73 | 1,911,169 | -0.08(-0.21%) |
Mar 14, 2024 | 38.19 | 38.19 | 37.69 | 37.81 | 1,829,974 | -0.32(-0.85%) |
Mar 13, 2024 | 37.94 | 38.15 | 37.75 | 38.13 | 2,451,441 | +0.82(+2.20%) |
Mar 12, 2024 | 37.42 | 37.52 | 37.02 | 37.31 | 1,909,465 | +0.15(+0.39%) |
Mar 11, 2024 | 36.90 | 37.16 | 36.50 | 37.16 | 2,594,978 | +0.26(+0.71%) |
Mar 08, 2024 | 37.05 | 37.21 | 36.78 | 36.90 | 1,238,259 | -0.03(-0.08%) |
Mar 07, 2024 | 36.83 | 37.06 | 36.77 | 36.93 | 1,364,968 | +0.40(+1.10%) |
Mar 06, 2024 | 36.44 | 36.66 | 36.33 | 36.53 | 3,213,113 | +0.57(+1.58%) |
Mar 05, 2024 | 35.91 | 36.17 | 35.75 | 35.96 | 3,615,844 | +1.21(+3.49%) |
Mar 04, 2024 | 34.77 | 34.88 | 34.64 | 34.75 | 1,711,024 | +0.01(+0.03%) |