Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.94 | 37.41 | 35.87 | 36.55 | 973,584 | +0.76(+2.12%) |
May 30, 2024 | 36.32 | 36.48 | 35.58 | 35.79 | 903,074 | -0.12(-0.33%) |
May 29, 2024 | 37.00 | 37.23 | 35.57 | 35.91 | 1,151,076 | -1.62(-4.32%) |
May 28, 2024 | 36.84 | 38.35 | 35.95 | 37.53 | 1,530,916 | -0.18(-0.48%) |
May 24, 2024 | 38.70 | 40.40 | 37.44 | 37.71 | 2,126,872 | -0.74(-1.92%) |
May 23, 2024 | 41.58 | 41.58 | 38.23 | 38.45 | 1,002,942 | -2.93(-7.08%) |
May 22, 2024 | 40.77 | 41.78 | 39.99 | 41.38 | 1,284,170 | +0.38(+0.93%) |
May 21, 2024 | 40.28 | 42.20 | 39.90 | 41.00 | 1,505,818 | +0.68(+1.69%) |
May 20, 2024 | 40.67 | 41.28 | 40.30 | 40.32 | 596,585 | -0.18(-0.44%) |
May 17, 2024 | 40.89 | 41.25 | 40.02 | 40.50 | 761,258 | -1.03(-2.48%) |
May 16, 2024 | 42.44 | 42.82 | 41.21 | 41.53 | 532,228 | -0.91(-2.14%) |
May 15, 2024 | 42.48 | 44.15 | 42.08 | 42.44 | 762,107 | +0.64(+1.53%) |
May 14, 2024 | 41.36 | 41.95 | 40.76 | 41.80 | 373,266 | +0.73(+1.78%) |
May 13, 2024 | 41.45 | 41.61 | 40.89 | 41.07 | 452,226 | -0.10(-0.24%) |
May 10, 2024 | 40.65 | 41.23 | 40.00 | 41.17 | 446,904 | +0.53(+1.30%) |
May 09, 2024 | 41.41 | 41.52 | 40.47 | 40.64 | 406,393 | -0.77(-1.86%) |
May 08, 2024 | 41.81 | 42.37 | 40.57 | 41.41 | 550,931 | -1.34(-3.13%) |
May 07, 2024 | 42.45 | 43.81 | 41.70 | 42.75 | 933,335 | -0.34(-0.79%) |
May 06, 2024 | 42.32 | 43.29 | 41.77 | 43.09 | 435,295 | +0.91(+2.16%) |
May 03, 2024 | 42.27 | 43.00 | 42.00 | 42.18 | 356,005 | +0.69(+1.66%) |
May 02, 2024 | 41.86 | 42.13 | 40.91 | 41.49 | 473,017 | +0.31(+0.75%) |
May 01, 2024 | 40.81 | 42.45 | 40.46 | 41.18 | 1,134,493 | +0.53(+1.30%) |
Apr 30, 2024 | 40.47 | 41.23 | 39.98 | 40.65 | 724,351 | +0.00(+0.00%) |
Apr 29, 2024 | 39.98 | 41.38 | 39.98 | 40.65 | 636,155 | +0.71(+1.78%) |
Apr 26, 2024 | 38.90 | 40.36 | 38.11 | 39.94 | 619,378 | +1.32(+3.42%) |
Apr 25, 2024 | 39.06 | 39.93 | 37.81 | 38.62 | 734,655 | -1.23(-3.09%) |
Apr 24, 2024 | 39.13 | 40.31 | 38.96 | 39.85 | 1,369,718 | +0.83(+2.13%) |
Apr 23, 2024 | 38.00 | 39.53 | 38.00 | 39.02 | 486,221 | +1.43(+3.80%) |
Apr 22, 2024 | 37.61 | 38.52 | 36.85 | 37.59 | 784,204 | +0.46(+1.24%) |
Apr 19, 2024 | 37.38 | 38.30 | 36.58 | 37.13 | 726,233 | -0.49(-1.30%) |
Apr 18, 2024 | 39.97 | 40.17 | 37.51 | 37.62 | 845,253 | -2.55(-6.35%) |
Apr 17, 2024 | 41.40 | 41.45 | 39.81 | 40.17 | 496,442 | -1.00(-2.43%) |
Apr 16, 2024 | 41.36 | 42.05 | 40.81 | 41.17 | 404,934 | -0.34(-0.82%) |
Apr 15, 2024 | 41.92 | 42.68 | 40.97 | 41.51 | 339,863 | -0.46(-1.10%) |
Apr 12, 2024 | 43.30 | 43.84 | 41.29 | 41.97 | 400,736 | -1.49(-3.43%) |
Apr 11, 2024 | 42.67 | 43.60 | 42.20 | 43.46 | 533,839 | +1.16(+2.74%) |
Apr 10, 2024 | 41.34 | 42.41 | 41.09 | 42.30 | 532,593 | -0.27(-0.63%) |
Apr 09, 2024 | 42.11 | 42.71 | 41.70 | 42.57 | 579,379 | +0.58(+1.38%) |
Apr 08, 2024 | 43.02 | 43.03 | 41.43 | 41.99 | 477,589 | -0.52(-1.22%) |
Apr 05, 2024 | 41.37 | 42.65 | 40.70 | 42.51 | 386,430 | +1.11(+2.68%) |
Apr 04, 2024 | 42.43 | 43.03 | 41.21 | 41.40 | 396,605 | -0.75(-1.78%) |
Apr 03, 2024 | 40.97 | 42.16 | 40.77 | 42.15 | 482,759 | +0.65(+1.57%) |
Apr 02, 2024 | 42.00 | 42.72 | 41.35 | 41.50 | 661,615 | -1.02(-2.40%) |
Apr 01, 2024 | 43.84 | 44.25 | 42.37 | 42.52 | 636,456 | -1.36(-3.10%) |
Mar 28, 2024 | 43.53 | 43.53 | 43.52 | 43.88 | 729,125 | +0.57(+1.32%) |
Mar 27, 2024 | 42.90 | 43.55 | 42.54 | 43.31 | 634,562 | +0.80(+1.88%) |
Mar 26, 2024 | 42.79 | 43.23 | 42.13 | 42.51 | 695,749 | +0.20(+0.47%) |
Mar 25, 2024 | 42.78 | 43.69 | 42.22 | 42.31 | 670,365 | -0.72(-1.67%) |
Mar 22, 2024 | 45.32 | 45.32 | 42.99 | 43.03 | 582,968 | -2.60(-5.70%) |
Mar 21, 2024 | 45.84 | 46.40 | 45.23 | 45.63 | 967,557 | +0.82(+1.83%) |
Mar 20, 2024 | 44.02 | 44.89 | 42.71 | 44.81 | 633,630 | +0.50(+1.13%) |
Mar 19, 2024 | 43.35 | 45.30 | 42.83 | 44.31 | 704,688 | +0.85(+1.96%) |
Mar 18, 2024 | 43.90 | 44.44 | 43.21 | 43.46 | 889,103 | -0.84(-1.90%) |
Mar 15, 2024 | 44.49 | 45.41 | 43.84 | 44.30 | 2,110,469 | -0.50(-1.12%) |
Mar 14, 2024 | 45.31 | 45.92 | 43.96 | 44.80 | 888,585 | -0.91(-1.99%) |
Mar 13, 2024 | 44.78 | 45.77 | 44.38 | 45.71 | 535,234 | +0.95(+2.12%) |
Mar 12, 2024 | 43.58 | 46.07 | 43.00 | 44.76 | 597,520 | +1.18(+2.71%) |
Mar 11, 2024 | 45.49 | 45.66 | 43.44 | 43.58 | 677,259 | -1.98(-4.35%) |
Mar 08, 2024 | 46.27 | 47.43 | 45.00 | 45.56 | 508,485 | +0.33(+0.73%) |
Mar 07, 2024 | 46.59 | 46.99 | 45.18 | 45.23 | 813,815 | -1.13(-2.44%) |
Mar 06, 2024 | 45.56 | 47.72 | 45.29 | 46.36 | 534,786 | +1.53(+3.41%) |
Mar 05, 2024 | 46.47 | 46.94 | 44.66 | 44.83 | 668,289 | -1.94(-4.15%) |
Mar 04, 2024 | 46.46 | 47.37 | 45.97 | 46.77 | 551,989 | +0.55(+1.19%) |