Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 37.69 | 38.33 | 36.14 | 36.34 | 933,084 | -1.20(-3.20%) |
May 30, 2024 | 38.33 | 38.53 | 37.23 | 37.54 | 692,055 | -0.46(-1.21%) |
May 29, 2024 | 38.81 | 39.57 | 37.47 | 38.00 | 1,131,974 | -0.81(-2.09%) |
May 28, 2024 | 38.50 | 39.70 | 37.40 | 38.81 | 3,532,967 | +7.31(+23.21%) |
May 24, 2024 | 32.84 | 33.46 | 31.00 | 31.50 | 605,230 | -1.19(-3.64%) |
May 23, 2024 | 33.47 | 33.71 | 32.44 | 32.69 | 540,115 | -0.75(-2.24%) |
May 22, 2024 | 33.79 | 33.94 | 33.17 | 33.44 | 656,165 | -0.44(-1.30%) |
May 21, 2024 | 33.11 | 34.21 | 33.03 | 33.88 | 812,599 | +0.69(+2.08%) |
May 20, 2024 | 34.35 | 34.35 | 33.02 | 33.19 | 469,075 | -1.15(-3.35%) |
May 17, 2024 | 35.00 | 35.02 | 34.07 | 34.34 | 654,883 | -0.66(-1.89%) |
May 16, 2024 | 35.16 | 35.20 | 34.82 | 35.00 | 360,179 | -0.18(-0.51%) |
May 15, 2024 | 34.49 | 35.33 | 34.30 | 35.18 | 524,742 | +1.04(+3.05%) |
May 14, 2024 | 33.55 | 34.19 | 33.20 | 34.14 | 518,105 | +0.60(+1.79%) |
May 13, 2024 | 33.40 | 33.66 | 32.77 | 33.54 | 560,367 | +0.54(+1.64%) |
May 10, 2024 | 32.94 | 33.09 | 32.45 | 33.00 | 506,066 | +0.08(+0.24%) |
May 09, 2024 | 32.76 | 33.59 | 32.25 | 32.92 | 868,027 | +0.46(+1.42%) |
May 08, 2024 | 32.42 | 32.75 | 31.84 | 32.46 | 786,240 | -0.34(-1.04%) |
May 07, 2024 | 33.47 | 33.52 | 32.52 | 32.80 | 708,140 | -0.42(-1.26%) |
May 06, 2024 | 34.76 | 35.11 | 33.21 | 33.22 | 684,342 | -1.32(-3.82%) |
May 03, 2024 | 34.90 | 35.48 | 33.63 | 34.54 | 807,894 | -0.04(-0.12%) |
May 02, 2024 | 33.59 | 35.36 | 33.16 | 34.58 | 694,335 | +0.92(+2.73%) |
May 01, 2024 | 32.30 | 34.58 | 32.30 | 33.66 | 857,492 | +1.16(+3.57%) |
Apr 30, 2024 | 32.63 | 33.30 | 31.77 | 32.50 | 660,890 | -0.29(-0.88%) |
Apr 29, 2024 | 31.50 | 33.22 | 31.50 | 32.79 | 734,933 | +1.30(+4.13%) |
Apr 26, 2024 | 31.70 | 32.01 | 31.31 | 31.49 | 419,310 | -0.18(-0.57%) |
Apr 25, 2024 | 31.22 | 32.25 | 31.21 | 31.67 | 721,957 | +0.00(+0.00%) |
Apr 24, 2024 | 32.08 | 32.26 | 31.32 | 31.67 | 643,302 | -0.14(-0.44%) |
Apr 23, 2024 | 30.40 | 33.02 | 30.40 | 31.81 | 1,225,395 | +1.60(+5.30%) |
Apr 22, 2024 | 29.66 | 30.89 | 29.50 | 30.21 | 861,755 | +0.68(+2.30%) |
Apr 19, 2024 | 29.27 | 30.28 | 28.71 | 29.53 | 747,431 | +0.10(+0.34%) |
Apr 18, 2024 | 29.10 | 29.90 | 29.03 | 29.43 | 549,540 | +0.40(+1.38%) |
Apr 17, 2024 | 28.93 | 29.34 | 28.89 | 29.03 | 502,976 | +0.23(+0.80%) |
Apr 16, 2024 | 29.07 | 29.59 | 28.74 | 28.80 | 470,716 | -0.46(-1.57%) |
Apr 15, 2024 | 29.78 | 29.80 | 28.73 | 29.26 | 617,987 | -0.25(-0.85%) |
Apr 12, 2024 | 30.50 | 30.70 | 28.71 | 29.51 | 754,242 | -1.12(-3.66%) |
Apr 11, 2024 | 30.40 | 31.02 | 29.90 | 30.63 | 802,780 | +0.69(+2.30%) |
Apr 10, 2024 | 29.23 | 30.26 | 29.05 | 29.94 | 738,822 | +0.23(+0.77%) |
Apr 09, 2024 | 27.84 | 29.86 | 27.81 | 29.71 | 959,037 | +2.01(+7.26%) |
Apr 08, 2024 | 27.56 | 28.39 | 27.14 | 27.70 | 734,801 | +0.15(+0.54%) |
Apr 05, 2024 | 27.79 | 28.25 | 27.45 | 27.55 | 565,799 | -0.37(-1.33%) |
Apr 04, 2024 | 28.81 | 28.86 | 27.72 | 27.92 | 391,160 | -0.55(-1.93%) |
Apr 03, 2024 | 28.56 | 28.78 | 27.99 | 28.47 | 541,816 | -0.20(-0.70%) |
Apr 02, 2024 | 28.38 | 28.99 | 27.89 | 28.67 | 589,526 | -0.19(-0.66%) |
Apr 01, 2024 | 29.28 | 29.37 | 28.66 | 28.86 | 416,949 | -0.38(-1.30%) |
Mar 28, 2024 | 29.19 | 29.41 | 28.82 | 29.24 | 434,786 | +0.12(+0.41%) |
Mar 27, 2024 | 29.24 | 29.45 | 28.57 | 29.12 | 666,420 | +0.06(+0.21%) |
Mar 26, 2024 | 30.07 | 30.23 | 28.87 | 29.06 | 554,730 | -0.62(-2.09%) |
Mar 25, 2024 | 29.81 | 30.21 | 29.51 | 29.68 | 413,837 | -0.20(-0.67%) |
Mar 22, 2024 | 30.40 | 30.66 | 29.83 | 29.88 | 442,221 | -0.36(-1.19%) |
Mar 21, 2024 | 30.24 | 31.48 | 30.16 | 30.24 | 649,724 | +0.01(+0.03%) |
Mar 20, 2024 | 29.93 | 30.78 | 29.74 | 30.23 | 610,549 | +0.14(+0.47%) |
Mar 19, 2024 | 29.35 | 30.39 | 29.28 | 30.09 | 544,640 | +0.80(+2.73%) |
Mar 18, 2024 | 29.88 | 30.00 | 28.94 | 29.29 | 654,699 | -0.65(-2.17%) |
Mar 15, 2024 | 29.40 | 30.34 | 29.40 | 29.94 | 1,340,994 | +0.48(+1.63%) |
Mar 14, 2024 | 29.82 | 30.00 | 29.02 | 29.46 | 539,440 | -0.54(-1.80%) |
Mar 13, 2024 | 30.31 | 31.04 | 29.82 | 30.00 | 518,166 | -0.29(-0.96%) |
Mar 12, 2024 | 30.74 | 30.86 | 30.02 | 30.29 | 518,058 | -0.51(-1.66%) |
Mar 11, 2024 | 31.44 | 31.77 | 30.68 | 30.80 | 410,702 | -0.49(-1.57%) |
Mar 08, 2024 | 31.81 | 32.04 | 30.90 | 31.29 | 460,618 | -0.08(-0.26%) |
Mar 07, 2024 | 31.99 | 32.60 | 31.27 | 31.37 | 770,144 | -0.42(-1.32%) |
Mar 06, 2024 | 31.40 | 32.10 | 31.14 | 31.79 | 1,605,848 | +0.42(+1.34%) |
Mar 05, 2024 | 31.96 | 32.26 | 31.25 | 31.37 | 686,943 | -0.80(-2.49%) |
Mar 04, 2024 | 32.43 | 32.62 | 31.28 | 32.17 | 685,495 | -0.10(-0.31%) |