Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.06 | 37.44 | 36.91 | 37.38 | 580,382 | +0.53(+1.44%) |
May 30, 2024 | 36.61 | 37.02 | 36.30 | 36.85 | 361,812 | +0.88(+2.45%) |
May 29, 2024 | 36.44 | 36.44 | 35.76 | 35.97 | 389,698 | -1.30(-3.49%) |
May 28, 2024 | 37.85 | 37.85 | 37.06 | 37.27 | 430,293 | -0.45(-1.19%) |
May 24, 2024 | 37.98 | 38.30 | 37.40 | 37.72 | 410,972 | -0.03(-0.08%) |
May 23, 2024 | 38.76 | 38.76 | 37.52 | 37.75 | 352,887 | -0.90(-2.33%) |
May 22, 2024 | 38.87 | 39.17 | 38.47 | 38.65 | 356,790 | -0.42(-1.07%) |
May 21, 2024 | 38.99 | 39.44 | 38.95 | 39.07 | 309,450 | -0.12(-0.31%) |
May 20, 2024 | 39.28 | 39.60 | 38.95 | 39.19 | 385,787 | -0.08(-0.20%) |
May 17, 2024 | 38.87 | 39.32 | 38.80 | 39.27 | 287,939 | +0.47(+1.21%) |
May 16, 2024 | 38.95 | 39.38 | 38.71 | 38.80 | 306,708 | -0.27(-0.69%) |
May 15, 2024 | 39.51 | 39.68 | 38.73 | 39.07 | 373,454 | +0.14(+0.36%) |
May 14, 2024 | 39.43 | 39.43 | 38.58 | 38.93 | 371,970 | +0.22(+0.57%) |
May 13, 2024 | 39.24 | 39.35 | 38.70 | 38.71 | 331,913 | -0.16(-0.41%) |
May 10, 2024 | 38.98 | 39.03 | 38.53 | 38.87 | 293,994 | +0.03(+0.08%) |
May 09, 2024 | 38.76 | 39.03 | 38.48 | 38.84 | 416,619 | +0.05(+0.13%) |
May 08, 2024 | 37.66 | 38.81 | 37.53 | 38.79 | 483,595 | +0.63(+1.65%) |
May 07, 2024 | 38.05 | 38.60 | 37.96 | 38.16 | 650,701 | +0.26(+0.69%) |
May 06, 2024 | 38.23 | 38.48 | 37.90 | 37.90 | 448,825 | -0.01(-0.03%) |
May 03, 2024 | 38.44 | 38.67 | 37.77 | 37.91 | 381,640 | +0.26(+0.69%) |
May 02, 2024 | 37.41 | 37.72 | 37.17 | 37.65 | 420,585 | +0.75(+2.03%) |
May 01, 2024 | 36.65 | 37.83 | 36.38 | 36.90 | 448,912 | +0.72(+1.99%) |
Apr 30, 2024 | 36.69 | 37.01 | 36.16 | 36.18 | 424,076 | -0.88(-2.37%) |
Apr 29, 2024 | 37.33 | 37.43 | 36.92 | 37.06 | 623,358 | -0.06(-0.16%) |
Apr 26, 2024 | 37.46 | 37.85 | 37.06 | 37.12 | 373,490 | -0.28(-0.75%) |
Apr 25, 2024 | 37.84 | 37.84 | 36.90 | 37.40 | 664,478 | -0.54(-1.42%) |
Apr 24, 2024 | 37.90 | 38.52 | 37.73 | 37.94 | 605,712 | -0.45(-1.17%) |
Apr 23, 2024 | 37.60 | 38.74 | 37.54 | 38.39 | 574,149 | +0.70(+1.86%) |
Apr 22, 2024 | 36.63 | 37.71 | 35.83 | 37.69 | 741,515 | +0.75(+2.03%) |
Apr 19, 2024 | 34.92 | 37.11 | 34.35 | 36.94 | 1,522,437 | +1.84(+5.24%) |
Apr 18, 2024 | 34.95 | 35.81 | 34.79 | 35.10 | 866,864 | +0.28(+0.80%) |
Apr 17, 2024 | 35.29 | 35.61 | 34.82 | 34.82 | 990,281 | -0.05(-0.14%) |
Apr 16, 2024 | 35.67 | 35.92 | 34.78 | 34.87 | 884,919 | -1.28(-3.54%) |
Apr 15, 2024 | 36.03 | 36.58 | 35.49 | 36.15 | 506,953 | +0.08(+0.22%) |
Apr 12, 2024 | 36.04 | 36.52 | 35.86 | 36.07 | 439,721 | -0.36(-0.99%) |
Apr 11, 2024 | 37.01 | 37.01 | 36.29 | 36.43 | 783,758 | -0.24(-0.65%) |
Apr 10, 2024 | 38.41 | 38.50 | 36.24 | 36.67 | 867,211 | -2.98(-7.52%) |
Apr 09, 2024 | 39.20 | 39.82 | 39.02 | 39.65 | 591,188 | +0.70(+1.80%) |
Apr 08, 2024 | 38.34 | 39.09 | 38.23 | 38.95 | 371,699 | +0.70(+1.83%) |
Apr 05, 2024 | 37.77 | 38.53 | 37.70 | 38.25 | 391,729 | +0.07(+0.18%) |
Apr 04, 2024 | 38.46 | 38.84 | 38.07 | 38.18 | 360,834 | +0.37(+0.98%) |
Apr 03, 2024 | 37.61 | 38.11 | 37.44 | 37.81 | 422,646 | -0.16(-0.42%) |
Apr 02, 2024 | 38.31 | 38.52 | 37.72 | 37.97 | 494,357 | -0.88(-2.27%) |