Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.92 | 39.97 | 39.44 | 39.88 | 36,108 | -0.63(-1.56%) |
May 30, 2024 | 41.18 | 41.18 | 40.39 | 40.51 | 49,581 | -0.64(-1.56%) |
May 29, 2024 | 41.25 | 41.37 | 40.91 | 41.15 | 89,447 | -1.09(-2.58%) |
May 28, 2024 | 41.89 | 42.42 | 41.81 | 42.24 | 25,208 | -0.07(-0.17%) |
May 24, 2024 | 42.24 | 42.59 | 42.20 | 42.31 | 21,650 | +0.00(+0.00%) |
May 23, 2024 | 43.31 | 43.31 | 42.25 | 42.31 | 13,926 | -0.19(-0.45%) |
May 22, 2024 | 43.20 | 43.25 | 42.41 | 42.50 | 31,926 | -0.93(-2.15%) |
May 21, 2024 | 42.96 | 43.63 | 42.96 | 43.43 | 53,243 | +0.23(+0.54%) |
May 20, 2024 | 42.97 | 43.20 | 42.96 | 43.20 | 24,895 | -0.01(-0.02%) |
May 17, 2024 | 42.78 | 43.31 | 42.78 | 43.21 | 43,681 | -1.58(-3.53%) |
May 16, 2024 | 44.00 | 44.84 | 44.00 | 44.79 | 43,810 | +0.80(+1.82%) |
May 15, 2024 | 43.38 | 44.00 | 43.38 | 43.99 | 73,174 | +0.52(+1.21%) |
May 14, 2024 | 43.22 | 43.96 | 43.22 | 43.47 | 72,966 | +1.71(+4.08%) |
May 13, 2024 | 41.72 | 42.25 | 41.68 | 41.76 | 30,527 | +0.89(+2.18%) |
May 10, 2024 | 41.00 | 41.31 | 40.78 | 40.87 | 12,059 | -0.10(-0.24%) |
May 09, 2024 | 40.47 | 41.02 | 40.47 | 40.97 | 21,248 | +1.06(+2.66%) |
May 08, 2024 | 39.60 | 40.07 | 39.53 | 39.91 | 39,295 | -0.16(-0.40%) |
May 07, 2024 | 40.52 | 40.53 | 40.07 | 40.07 | 8,596 | -0.48(-1.18%) |
May 06, 2024 | 41.39 | 41.39 | 40.51 | 40.55 | 26,137 | -0.20(-0.49%) |
May 03, 2024 | 41.09 | 41.16 | 40.43 | 40.75 | 38,152 | +0.64(+1.60%) |
May 02, 2024 | 39.84 | 40.53 | 39.51 | 40.11 | 78,382 | +1.42(+3.67%) |
May 01, 2024 | 38.06 | 39.03 | 38.06 | 38.69 | 42,176 | +0.55(+1.44%) |
Apr 30, 2024 | 38.94 | 38.94 | 38.10 | 38.14 | 40,954 | -0.50(-1.29%) |
Apr 29, 2024 | 38.59 | 38.95 | 38.50 | 38.64 | 49,133 | +0.20(+0.52%) |
Apr 26, 2024 | 38.38 | 38.76 | 37.73 | 38.44 | 140,111 | +0.62(+1.64%) |
Apr 25, 2024 | 37.27 | 37.82 | 37.10 | 37.82 | 40,075 | -0.37(-0.97%) |
Apr 24, 2024 | 38.00 | 38.37 | 37.75 | 38.19 | 67,338 | +0.93(+2.50%) |
Apr 23, 2024 | 37.02 | 37.56 | 37.02 | 37.26 | 147,137 | +1.68(+4.72%) |
Apr 22, 2024 | 35.36 | 35.84 | 35.36 | 35.58 | 113,010 | +1.66(+4.89%) |
Apr 19, 2024 | 33.60 | 34.04 | 33.60 | 33.92 | 55,191 | +0.09(+0.27%) |
Apr 18, 2024 | 33.83 | 33.92 | 33.66 | 33.83 | 15,117 | +0.25(+0.74%) |
Apr 17, 2024 | 33.90 | 33.94 | 33.45 | 33.58 | 27,786 | -0.14(-0.42%) |
Apr 16, 2024 | 33.33 | 33.94 | 33.33 | 33.72 | 42,784 | -0.43(-1.26%) |
Apr 15, 2024 | 35.19 | 35.19 | 34.15 | 34.15 | 22,007 | -0.86(-2.46%) |
Apr 12, 2024 | 35.24 | 35.51 | 34.97 | 35.01 | 23,692 | -0.84(-2.34%) |
Apr 11, 2024 | 35.59 | 35.95 | 35.35 | 35.85 | 23,917 | +0.01(+0.03%) |
Apr 10, 2024 | 35.61 | 36.05 | 35.61 | 35.84 | 176,704 | +0.41(+1.16%) |
Apr 09, 2024 | 35.73 | 35.94 | 35.35 | 35.43 | 160,314 | -0.76(-2.09%) |
Apr 08, 2024 | 36.17 | 36.35 | 36.09 | 36.19 | 35,448 | +0.48(+1.36%) |
Apr 05, 2024 | 35.67 | 35.89 | 35.67 | 35.70 | 21,899 | +0.08(+0.22%) |
Apr 04, 2024 | 36.10 | 36.10 | 35.50 | 35.62 | 59,067 | -0.38(-1.06%) |
Apr 03, 2024 | 35.66 | 36.00 | 35.63 | 36.00 | 25,253 | +0.34(+0.95%) |
Apr 02, 2024 | 35.53 | 35.77 | 35.53 | 35.66 | 31,972 | +0.46(+1.31%) |
Apr 01, 2024 | 35.25 | 35.46 | 35.10 | 35.20 | 14,881 | -0.13(-0.37%) |
Mar 28, 2024 | 35.25 | 35.54 | 35.25 | 35.33 | 43,511 | +0.42(+1.20%) |
Mar 27, 2024 | 35.01 | 35.03 | 34.82 | 34.91 | 30,893 | +0.82(+2.41%) |
Mar 26, 2024 | 33.86 | 34.13 | 33.86 | 34.09 | 22,750 | +0.97(+2.93%) |
Mar 25, 2024 | 33.20 | 33.38 | 32.87 | 33.12 | 78,139 | +0.59(+1.81%) |
Mar 22, 2024 | 32.65 | 32.77 | 32.52 | 32.53 | 39,656 | -0.99(-2.95%) |
Mar 21, 2024 | 33.73 | 33.79 | 33.52 | 33.52 | 17,701 | -0.08(-0.24%) |
Mar 20, 2024 | 32.63 | 33.62 | 32.63 | 33.60 | 34,593 | +1.05(+3.23%) |
Mar 19, 2024 | 32.19 | 32.55 | 32.19 | 32.55 | 34,761 | +0.02(+0.06%) |
Mar 18, 2024 | 32.35 | 32.70 | 32.32 | 32.53 | 35,986 | +0.39(+1.21%) |
Mar 15, 2024 | 32.55 | 32.60 | 32.13 | 32.14 | 143,085 | -0.65(-1.98%) |
Mar 14, 2024 | 33.01 | 33.01 | 32.69 | 32.79 | 43,298 | -0.08(-0.24%) |
Mar 13, 2024 | 32.90 | 33.20 | 32.87 | 32.87 | 41,700 | +0.10(+0.32%) |
Mar 12, 2024 | 32.61 | 32.97 | 32.57 | 32.77 | 98,830 | +1.07(+3.39%) |
Mar 11, 2024 | 31.83 | 32.02 | 31.61 | 31.69 | 150,820 | +0.24(+0.76%) |
Mar 08, 2024 | 31.76 | 31.87 | 31.44 | 31.45 | 149,874 | -0.45(-1.41%) |
Mar 07, 2024 | 31.73 | 31.98 | 31.47 | 31.90 | 52,135 | +0.19(+0.60%) |
Mar 06, 2024 | 31.81 | 31.89 | 31.70 | 31.71 | 26,187 | +0.71(+2.29%) |
Mar 05, 2024 | 31.69 | 31.69 | 31.00 | 31.00 | 74,297 | -1.09(-3.40%) |
Mar 04, 2024 | 32.26 | 32.28 | 31.93 | 32.09 | 33,851 | -0.69(-2.10%) |