Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.75 | 56.41 | 53.40 | 53.61 | 573,229 | -0.84(-1.54%) |
May 21, 2024 | 55.49 | 55.72 | 54.00 | 54.45 | 633,476 | -1.10(-1.98%) |
May 20, 2024 | 53.72 | 55.83 | 53.42 | 55.55 | 725,983 | +2.47(+4.65%) |
May 17, 2024 | 53.02 | 54.08 | 52.37 | 53.08 | 631,232 | +0.62(+1.18%) |
May 16, 2024 | 53.67 | 53.99 | 52.26 | 52.46 | 881,682 | -0.52(-0.98%) |
May 15, 2024 | 52.83 | 54.26 | 51.76 | 52.98 | 1,850,528 | +2.72(+5.41%) |
May 14, 2024 | 48.90 | 50.44 | 48.54 | 50.26 | 640,313 | +1.50(+3.08%) |
May 13, 2024 | 49.38 | 49.94 | 48.32 | 48.76 | 582,263 | +0.02(+0.04%) |
May 10, 2024 | 47.08 | 48.96 | 45.66 | 48.74 | 1,096,349 | +2.02(+4.32%) |
May 09, 2024 | 44.34 | 49.00 | 42.90 | 46.72 | 2,883,237 | +9.18(+24.45%) |
May 08, 2024 | 36.88 | 37.57 | 36.01 | 37.54 | 690,112 | +0.43(+1.16%) |
May 07, 2024 | 36.67 | 37.50 | 36.67 | 37.11 | 262,586 | +0.44(+1.20%) |
May 06, 2024 | 35.87 | 37.15 | 35.81 | 36.67 | 355,827 | +1.27(+3.59%) |
May 03, 2024 | 35.02 | 35.46 | 34.22 | 35.40 | 320,568 | +1.10(+3.21%) |
May 02, 2024 | 33.08 | 34.55 | 32.73 | 34.30 | 391,240 | +1.51(+4.61%) |
May 01, 2024 | 32.75 | 33.78 | 32.37 | 32.79 | 547,377 | -0.16(-0.50%) |
Apr 30, 2024 | 34.11 | 34.45 | 32.83 | 32.95 | 349,867 | -1.57(-4.53%) |
Apr 29, 2024 | 34.20 | 34.58 | 33.69 | 34.52 | 262,642 | +0.55(+1.62%) |
Apr 26, 2024 | 34.30 | 34.54 | 33.90 | 33.97 | 199,515 | +0.00(+0.01%) |
Apr 25, 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 318,023 | -1.02(-2.93%) |
Apr 24, 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 359,593 | -1.30(-3.58%) |
Apr 23, 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 326,778 | +2.31(+6.80%) |
Apr 22, 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 640,217 | +0.04(+0.12%) |
Apr 19, 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 1,234,965 | +0.32(+0.95%) |
Apr 18, 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 507,241 | -0.60(-1.75%) |
Apr 17, 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 753,026 | -1.79(-4.97%) |
Apr 16, 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 449,662 | +0.48(+1.35%) |
Apr 15, 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 355,117 | -0.50(-1.39%) |
Apr 12, 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 330,711 | -0.35(-0.96%) |
Apr 11, 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 456,335 | +0.48(+1.34%) |
Apr 10, 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 373,858 | -0.62(-1.70%) |
Apr 09, 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 235,348 | -0.49(-1.32%) |
Apr 08, 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 243,803 | -0.42(-1.12%) |
Apr 05, 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 456,991 | +1.02(+2.80%) |
Apr 04, 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 546,162 | -1.83(-4.79%) |
Apr 03, 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 390,019 | +0.85(+2.27%) |
Apr 02, 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 326,238 | -0.99(-2.58%) |