Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 41.11 | 41.42 | 40.80 | 41.02 | 83,783 | -0.10(-0.24%) |
May 29, 2024 | 41.66 | 41.66 | 40.69 | 41.12 | 91,049 | -0.53(-1.27%) |
May 28, 2024 | 41.65 | 41.84 | 41.52 | 41.65 | 25,895 | +0.04(+0.10%) |
May 24, 2024 | 41.68 | 42.11 | 41.51 | 41.61 | 30,622 | +0.05(+0.12%) |
May 23, 2024 | 42.76 | 43.03 | 41.25 | 41.56 | 57,328 | -1.10(-2.58%) |
May 22, 2024 | 43.04 | 43.29 | 42.05 | 42.66 | 40,137 | -0.32(-0.74%) |
May 21, 2024 | 42.90 | 43.09 | 42.79 | 42.98 | 22,593 | +0.12(+0.28%) |
May 20, 2024 | 42.66 | 43.07 | 42.66 | 42.86 | 20,679 | +0.26(+0.60%) |
May 17, 2024 | 42.42 | 42.79 | 42.13 | 42.61 | 38,505 | +0.53(+1.26%) |
May 16, 2024 | 42.02 | 42.22 | 42.00 | 42.07 | 47,193 | +0.12(+0.28%) |
May 15, 2024 | 42.09 | 42.55 | 41.81 | 41.96 | 18,162 | +0.10(+0.24%) |
May 14, 2024 | 41.75 | 41.96 | 41.58 | 41.86 | 81,335 | +0.04(+0.09%) |
May 13, 2024 | 41.66 | 42.04 | 41.66 | 41.82 | 27,191 | +0.21(+0.50%) |
May 10, 2024 | 41.83 | 41.83 | 41.58 | 41.61 | 33,944 | -0.10(-0.24%) |
May 09, 2024 | 41.54 | 41.80 | 41.44 | 41.71 | 12,532 | +0.27(+0.66%) |
May 08, 2024 | 40.90 | 41.45 | 40.90 | 41.44 | 13,214 | +0.34(+0.83%) |
May 07, 2024 | 40.86 | 41.34 | 40.85 | 41.10 | 28,202 | +0.28(+0.68%) |
May 06, 2024 | 40.79 | 40.90 | 40.55 | 40.82 | 12,967 | +0.30(+0.73%) |
May 03, 2024 | 40.27 | 40.61 | 40.11 | 40.53 | 12,058 | +0.39(+0.98%) |
May 02, 2024 | 39.74 | 40.31 | 39.58 | 40.13 | 28,816 | +0.30(+0.74%) |
May 01, 2024 | 39.88 | 40.10 | 39.73 | 39.84 | 39,202 | -0.13(-0.32%) |
Apr 30, 2024 | 40.56 | 40.68 | 39.92 | 39.97 | 16,571 | -0.82(-2.00%) |
Apr 29, 2024 | 40.54 | 40.88 | 40.48 | 40.78 | 20,691 | +0.05(+0.12%) |
Apr 26, 2024 | 40.68 | 40.88 | 40.47 | 40.73 | 16,869 | +0.07(+0.17%) |
Apr 25, 2024 | 40.24 | 40.77 | 40.16 | 40.67 | 5,410 | +0.14(+0.34%) |
Apr 24, 2024 | 40.42 | 40.62 | 40.10 | 40.53 | 16,990 | +0.09(+0.22%) |
Apr 23, 2024 | 40.08 | 40.58 | 40.06 | 40.44 | 7,209 | +0.36(+0.91%) |
Apr 22, 2024 | 39.86 | 40.24 | 39.73 | 40.08 | 18,656 | +0.37(+0.94%) |
Apr 19, 2024 | 38.92 | 40.03 | 38.76 | 39.70 | 34,468 | +0.80(+2.05%) |
Apr 18, 2024 | 38.38 | 39.10 | 38.38 | 38.90 | 21,361 | +0.48(+1.26%) |
Apr 17, 2024 | 38.13 | 38.63 | 38.02 | 38.42 | 29,035 | +0.24(+0.62%) |
Apr 16, 2024 | 38.34 | 38.58 | 37.95 | 38.18 | 17,238 | -0.31(-0.79%) |
Apr 15, 2024 | 39.35 | 39.53 | 38.43 | 38.49 | 24,232 | -0.82(-2.08%) |
Apr 12, 2024 | 39.99 | 40.44 | 39.19 | 39.31 | 21,408 | -0.68(-1.70%) |
Apr 11, 2024 | 40.20 | 40.76 | 39.83 | 39.99 | 9,401 | -0.19(-0.47%) |
Apr 10, 2024 | 40.35 | 40.44 | 39.93 | 40.17 | 12,381 | -0.41(-1.02%) |
Apr 09, 2024 | 40.81 | 40.97 | 40.51 | 40.59 | 19,560 | -0.26(-0.63%) |
Apr 08, 2024 | 40.67 | 41.35 | 40.67 | 40.84 | 25,998 | +0.16(+0.39%) |
Apr 05, 2024 | 40.71 | 40.73 | 40.09 | 40.69 | 14,352 | -0.06(-0.14%) |
Apr 04, 2024 | 41.10 | 41.26 | 40.58 | 40.74 | 29,069 | +0.01(+0.02%) |
Apr 03, 2024 | 40.24 | 40.92 | 40.22 | 40.73 | 13,979 | +0.60(+1.50%) |
Apr 02, 2024 | 40.03 | 40.27 | 40.01 | 40.13 | 36,785 | +0.13(+0.32%) |