Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 40.86 | 40.86 | 40.33 | 40.51 | 21,333 | -0.66(-1.60%) |
May 30, 2024 | 40.98 | 41.27 | 40.83 | 41.17 | 12,818 | +0.22(+0.54%) |
May 29, 2024 | 41.02 | 41.24 | 40.83 | 40.95 | 37,685 | -0.68(-1.63%) |
May 28, 2024 | 41.65 | 41.85 | 41.35 | 41.63 | 47,459 | +0.16(+0.37%) |
May 24, 2024 | 41.49 | 41.71 | 41.26 | 41.48 | 9,685 | +0.27(+0.67%) |
May 23, 2024 | 41.68 | 41.77 | 41.09 | 41.20 | 28,449 | -0.56(-1.34%) |
May 22, 2024 | 41.91 | 42.32 | 41.72 | 41.76 | 18,700 | -0.29(-0.69%) |
May 21, 2024 | 42.12 | 42.41 | 41.98 | 42.05 | 19,039 | -0.41(-0.97%) |
May 20, 2024 | 42.09 | 42.57 | 41.95 | 42.46 | 34,571 | +0.27(+0.65%) |
May 17, 2024 | 41.85 | 42.19 | 41.80 | 42.19 | 18,723 | +0.64(+1.53%) |
May 16, 2024 | 41.34 | 41.73 | 41.15 | 41.55 | 27,616 | +0.13(+0.32%) |
May 15, 2024 | 40.86 | 41.42 | 40.86 | 41.42 | 14,104 | +0.68(+1.67%) |
May 14, 2024 | 40.73 | 41.03 | 40.68 | 40.74 | 12,442 | -0.04(-0.11%) |
May 13, 2024 | 40.77 | 41.02 | 40.49 | 40.78 | 27,740 | +0.21(+0.53%) |
May 10, 2024 | 40.84 | 41.11 | 40.57 | 40.57 | 13,574 | -0.13(-0.32%) |
May 09, 2024 | 40.29 | 40.70 | 40.29 | 40.70 | 25,259 | +0.50(+1.24%) |
May 08, 2024 | 40.14 | 40.38 | 40.00 | 40.20 | 16,279 | -0.19(-0.47%) |
May 07, 2024 | 40.41 | 40.45 | 40.09 | 40.39 | 42,970 | +0.06(+0.15%) |
May 06, 2024 | 40.48 | 40.67 | 40.15 | 40.33 | 26,295 | -0.02(-0.05%) |
May 03, 2024 | 40.39 | 40.40 | 40.08 | 40.35 | 14,470 | +0.45(+1.13%) |
May 02, 2024 | 39.39 | 40.01 | 39.39 | 39.90 | 23,883 | +0.76(+1.94%) |
May 01, 2024 | 39.01 | 39.39 | 38.92 | 39.14 | 32,918 | +0.13(+0.33%) |
Apr 30, 2024 | 39.16 | 39.41 | 39.01 | 39.01 | 15,404 | -0.68(-1.71%) |
Apr 29, 2024 | 39.38 | 39.69 | 39.37 | 39.69 | 21,152 | +0.49(+1.25%) |
Apr 26, 2024 | 38.92 | 39.31 | 38.87 | 39.20 | 23,397 | +0.54(+1.40%) |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 19,508 | +0.11(+0.29%) |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 151,985 | +0.22(+0.57%) |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 22,447 | +0.08(+0.21%) |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 34,958 | +0.16(+0.43%) |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 22,286 | -0.02(-0.04%) |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 26,625 | -0.22(-0.57%) |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 66,620 | +0.30(+0.79%) |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 16,086 | -0.62(-1.60%) |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 18,483 | -0.50(-1.28%) |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 25,905 | -0.72(-1.81%) |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 22,433 | +0.43(+1.09%) |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 17,507 | -0.70(-1.74%) |
Apr 09, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 21,375 | +0.40(+1.01%) |
Apr 08, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 35,596 | +0.54(+1.38%) |
Apr 05, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 21,124 | +0.06(+0.14%) |
Apr 04, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 26,324 | -0.03(-0.07%) |
Apr 03, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 20,489 | +0.29(+0.75%) |
Apr 02, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 29,059 | -0.11(-0.28%) |