Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.42 | 44.40 | 43.35 | 44.24 | 432,408 | +0.93(+2.15%) |
May 23, 2024 | 44.19 | 44.19 | 43.11 | 43.31 | 206,154 | -0.74(-1.68%) |
May 22, 2024 | 42.98 | 44.47 | 42.95 | 44.05 | 309,425 | +0.82(+1.90%) |
May 21, 2024 | 42.61 | 43.43 | 42.27 | 43.23 | 419,861 | +1.13(+2.68%) |
May 17, 2024 | 42.10 | 0 | -0.70(-1.64%) | |||
May 16, 2024 | 43.14 | 43.43 | 42.65 | 42.80 | 319,670 | -0.46(-1.06%) |
May 15, 2024 | 42.45 | 43.33 | 42.42 | 43.26 | 351,420 | +1.11(+2.63%) |
May 14, 2024 | 42.95 | 43.34 | 41.88 | 42.15 | 520,119 | -0.72(-1.68%) |
May 13, 2024 | 43.08 | 43.67 | 42.65 | 42.87 | 458,496 | -0.04(-0.09%) |
May 10, 2024 | 42.15 | 43.03 | 41.88 | 42.91 | 450,009 | +0.85(+2.02%) |
May 09, 2024 | 41.18 | 42.42 | 40.88 | 42.06 | 268,465 | +0.88(+2.14%) |
May 08, 2024 | 40.44 | 41.22 | 40.20 | 41.18 | 266,528 | +0.49(+1.20%) |
May 07, 2024 | 40.51 | 40.95 | 40.26 | 40.69 | 559,023 | +0.23(+0.57%) |
May 06, 2024 | 38.78 | 40.48 | 38.78 | 40.46 | 662,665 | +1.66(+4.28%) |
May 03, 2024 | 37.36 | 39.37 | 37.01 | 38.80 | 470,469 | +1.88(+5.09%) |
May 02, 2024 | 35.67 | 37.07 | 35.67 | 36.92 | 329,781 | +1.53(+4.32%) |
May 01, 2024 | 32.03 | 35.83 | 32.01 | 35.39 | 486,558 | +3.41(+10.66%) |
Apr 30, 2024 | 32.03 | 32.10 | 31.63 | 31.98 | 232,779 | -0.33(-1.02%) |
Apr 29, 2024 | 32.07 | 32.50 | 31.99 | 32.31 | 503,530 | +0.47(+1.48%) |
Apr 26, 2024 | 31.88 | 32.20 | 31.66 | 31.84 | 204,241 | +0.04(+0.13%) |
Apr 25, 2024 | 32.05 | 32.41 | 31.36 | 31.80 | 405,233 | -0.40(-1.24%) |
Apr 24, 2024 | 31.97 | 32.67 | 31.97 | 32.20 | 386,777 | +0.07(+0.22%) |
Apr 23, 2024 | 31.15 | 32.40 | 31.15 | 32.13 | 294,681 | +0.77(+2.46%) |
Apr 22, 2024 | 30.71 | 31.38 | 30.60 | 31.36 | 266,532 | +0.64(+2.08%) |
Apr 19, 2024 | 30.47 | 30.82 | 30.44 | 30.72 | 814,874 | +0.19(+0.62%) |
Apr 18, 2024 | 30.15 | 30.58 | 29.96 | 30.53 | 320,629 | +0.47(+1.56%) |
Apr 17, 2024 | 29.75 | 30.17 | 29.65 | 30.06 | 428,241 | +0.25(+0.84%) |
Apr 16, 2024 | 30.27 | 30.32 | 29.54 | 29.81 | 532,179 | -0.54(-1.78%) |
Apr 15, 2024 | 30.79 | 31.02 | 30.25 | 30.35 | 411,320 | -0.45(-1.46%) |
Apr 12, 2024 | 31.68 | 31.78 | 30.78 | 30.80 | 314,080 | -0.90(-2.84%) |
Apr 11, 2024 | 32.17 | 32.25 | 31.59 | 31.70 | 322,530 | -0.27(-0.84%) |
Apr 10, 2024 | 32.78 | 32.88 | 31.95 | 31.97 | 417,177 | -1.25(-3.76%) |
Apr 09, 2024 | 33.23 | 33.57 | 33.06 | 33.22 | 434,909 | -0.02(-0.06%) |
Apr 08, 2024 | 32.72 | 33.25 | 32.64 | 33.24 | 182,442 | +0.60(+1.84%) |
Apr 05, 2024 | 32.86 | 32.86 | 32.10 | 32.64 | 266,863 | -0.25(-0.76%) |
Apr 04, 2024 | 33.02 | 33.44 | 32.59 | 32.89 | 269,746 | +0.15(+0.46%) |
Apr 03, 2024 | 33.65 | 33.65 | 32.46 | 32.74 | 440,302 | -0.96(-2.85%) |
Apr 02, 2024 | 32.95 | 33.73 | 32.68 | 33.70 | 283,095 | +0.37(+1.11%) |