Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.73 | 37.73 | 37.19 | 37.62 | 14,712 | -0.30(-0.78%) |
May 30, 2024 | 37.72 | 37.95 | 37.72 | 37.92 | 22,753 | +0.31(+0.82%) |
May 29, 2024 | 37.93 | 37.94 | 37.61 | 37.61 | 102,063 | -0.32(-0.84%) |
May 28, 2024 | 38.19 | 38.45 | 37.93 | 37.93 | 52,627 | -0.60(-1.56%) |
May 24, 2024 | 38.12 | 38.70 | 38.12 | 38.53 | 71,270 | +0.22(+0.57%) |
May 23, 2024 | 38.65 | 38.72 | 38.31 | 38.31 | 60,758 | -0.34(-0.89%) |
May 22, 2024 | 38.34 | 38.97 | 38.34 | 38.65 | 8,741 | -0.21(-0.53%) |
May 21, 2024 | 38.58 | 38.86 | 38.31 | 38.86 | 165,942 | +0.27(+0.70%) |
May 20, 2024 | 38.67 | 38.72 | 38.42 | 38.59 | 81,109 | -0.01(-0.04%) |
May 17, 2024 | 38.70 | 38.71 | 38.35 | 38.60 | 113,169 | +0.00(+0.01%) |
May 16, 2024 | 38.50 | 38.90 | 38.50 | 38.60 | 39,502 | -0.65(-1.66%) |
May 15, 2024 | 39.33 | 39.33 | 38.94 | 39.25 | 34,568 | +0.08(+0.20%) |
May 14, 2024 | 39.23 | 39.37 | 39.04 | 39.17 | 89,432 | -0.07(-0.18%) |
May 13, 2024 | 39.21 | 40.02 | 39.06 | 39.24 | 32,240 | -0.61(-1.53%) |
May 10, 2024 | 40.49 | 40.49 | 39.61 | 39.85 | 28,415 | -0.21(-0.53%) |
May 09, 2024 | 39.74 | 40.12 | 39.62 | 40.06 | 5,088 | +0.72(+1.83%) |
May 08, 2024 | 39.47 | 39.48 | 39.34 | 39.34 | 15,593 | -0.08(-0.20%) |
May 07, 2024 | 39.52 | 40.27 | 39.42 | 39.42 | 15,087 | +0.13(+0.33%) |
May 06, 2024 | 39.27 | 39.38 | 39.04 | 39.29 | 10,451 | +0.16(+0.41%) |
May 03, 2024 | 39.01 | 39.29 | 38.77 | 39.13 | 9,347 | +0.35(+0.89%) |
May 02, 2024 | 38.50 | 39.17 | 38.39 | 38.78 | 12,704 | +0.66(+1.74%) |
May 01, 2024 | 38.04 | 38.81 | 38.04 | 38.12 | 6,091 | -0.51(-1.32%) |
Apr 30, 2024 | 38.67 | 38.72 | 38.06 | 38.63 | 14,567 | -0.01(-0.03%) |
Apr 29, 2024 | 38.72 | 38.85 | 38.54 | 38.64 | 57,942 | +0.22(+0.57%) |
Apr 26, 2024 | 38.49 | 38.50 | 38.28 | 38.42 | 182,931 | +0.56(+1.48%) |
Apr 25, 2024 | 37.44 | 38.05 | 37.44 | 37.86 | 19,533 | -0.55(-1.43%) |
Apr 24, 2024 | 38.56 | 38.56 | 38.22 | 38.41 | 16,748 | +0.31(+0.81%) |
Apr 23, 2024 | 37.94 | 38.10 | 37.76 | 38.10 | 28,640 | +0.44(+1.17%) |
Apr 22, 2024 | 37.74 | 38.21 | 37.54 | 37.66 | 15,623 | +0.67(+1.81%) |
Apr 19, 2024 | 37.12 | 37.17 | 36.97 | 36.99 | 13,013 | +0.01(+0.03%) |
Apr 18, 2024 | 36.80 | 37.12 | 36.77 | 36.98 | 20,151 | -0.12(-0.32%) |
Apr 17, 2024 | 37.13 | 37.20 | 36.97 | 37.10 | 72,170 | +0.16(+0.43%) |
Apr 16, 2024 | 36.90 | 37.00 | 36.81 | 36.94 | 49,217 | -0.10(-0.28%) |
Apr 15, 2024 | 37.25 | 37.30 | 37.00 | 37.04 | 8,728 | +0.21(+0.58%) |
Apr 12, 2024 | 37.22 | 37.26 | 36.82 | 36.83 | 13,057 | -0.87(-2.31%) |
Apr 11, 2024 | 37.62 | 37.71 | 37.22 | 37.70 | 21,313 | +0.63(+1.70%) |
Apr 10, 2024 | 37.11 | 37.25 | 36.95 | 37.07 | 19,960 | -0.34(-0.91%) |
Apr 09, 2024 | 37.25 | 37.44 | 36.87 | 37.41 | 30,366 | +0.56(+1.52%) |
Apr 08, 2024 | 36.94 | 36.98 | 36.85 | 36.85 | 20,239 | -0.20(-0.54%) |
Apr 05, 2024 | 36.61 | 37.14 | 36.59 | 37.05 | 31,574 | +0.44(+1.20%) |
Apr 04, 2024 | 37.14 | 37.17 | 36.61 | 36.61 | 14,459 | -0.51(-1.37%) |
Apr 03, 2024 | 37.02 | 37.22 | 36.94 | 37.12 | 95,567 | +0.09(+0.24%) |
Apr 02, 2024 | 37.50 | 37.50 | 36.99 | 37.03 | 23,968 | -1.09(-2.86%) |