Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.36 | 44.10 | 43.23 | 43.83 | 105,557 | +0.28(+0.64%) |
May 23, 2024 | 44.07 | 44.07 | 43.06 | 43.55 | 174,472 | -0.70(-1.58%) |
May 22, 2024 | 44.06 | 44.50 | 43.85 | 44.25 | 140,898 | -0.21(-0.47%) |
May 21, 2024 | 43.41 | 44.47 | 42.77 | 44.46 | 134,715 | +0.96(+2.21%) |
May 20, 2024 | 42.94 | 43.59 | 42.50 | 43.50 | 79,991 | +0.18(+0.42%) |
May 17, 2024 | 43.20 | 44.00 | 42.94 | 43.32 | 190,437 | -0.18(-0.41%) |
May 16, 2024 | 44.45 | 44.51 | 43.20 | 43.50 | 163,533 | -0.91(-2.05%) |
May 15, 2024 | 45.00 | 45.61 | 43.99 | 44.41 | 295,032 | -0.34(-0.76%) |
May 14, 2024 | 44.88 | 45.73 | 44.44 | 44.75 | 216,526 | -0.15(-0.33%) |
May 13, 2024 | 44.82 | 45.76 | 44.43 | 44.90 | 364,666 | +0.30(+0.67%) |
May 10, 2024 | 43.61 | 44.87 | 42.85 | 44.60 | 520,009 | +1.11(+2.55%) |
May 09, 2024 | 40.92 | 44.87 | 39.32 | 43.49 | 744,334 | +2.65(+6.49%) |
May 08, 2024 | 40.02 | 41.85 | 40.00 | 40.84 | 308,350 | +0.38(+0.94%) |
May 07, 2024 | 40.23 | 40.48 | 39.89 | 40.46 | 76,591 | +0.11(+0.27%) |
May 06, 2024 | 39.42 | 40.48 | 39.23 | 40.35 | 112,396 | +0.92(+2.33%) |
May 03, 2024 | 38.49 | 39.62 | 38.17 | 39.43 | 143,793 | +1.57(+4.15%) |
May 02, 2024 | 38.33 | 38.63 | 37.86 | 37.86 | 116,791 | -0.24(-0.63%) |
May 01, 2024 | 38.33 | 39.00 | 38.10 | 38.10 | 137,226 | -0.57(-1.47%) |
Apr 30, 2024 | 38.77 | 39.11 | 38.28 | 38.67 | 44,846 | -0.09(-0.23%) |
Apr 29, 2024 | 38.69 | 39.16 | 38.23 | 38.76 | 39,430 | +0.44(+1.15%) |
Apr 26, 2024 | 37.68 | 38.61 | 37.68 | 38.32 | 48,236 | +0.42(+1.11%) |
Apr 25, 2024 | 38.06 | 38.06 | 37.58 | 37.90 | 67,335 | -0.29(-0.76%) |
Apr 24, 2024 | 38.82 | 38.82 | 38.09 | 38.19 | 28,080 | -0.44(-1.14%) |
Apr 23, 2024 | 38.34 | 39.08 | 38.30 | 38.63 | 39,003 | +0.23(+0.60%) |
Apr 22, 2024 | 38.08 | 38.92 | 37.62 | 38.40 | 139,856 | +0.32(+0.84%) |
Apr 19, 2024 | 38.30 | 38.78 | 38.00 | 38.08 | 41,404 | -0.38(-0.99%) |
Apr 18, 2024 | 38.88 | 39.04 | 38.00 | 38.46 | 99,394 | -0.18(-0.47%) |
Apr 17, 2024 | 39.86 | 40.14 | 38.34 | 38.64 | 180,910 | -0.76(-1.93%) |
Apr 16, 2024 | 38.54 | 39.61 | 38.08 | 39.40 | 176,831 | +0.51(+1.31%) |
Apr 15, 2024 | 39.25 | 39.46 | 38.25 | 38.89 | 291,489 | -0.30(-0.77%) |
Apr 12, 2024 | 39.61 | 39.74 | 39.00 | 39.19 | 233,318 | -0.82(-2.05%) |
Apr 11, 2024 | 39.78 | 40.15 | 39.35 | 40.01 | 187,411 | +0.29(+0.73%) |
Apr 10, 2024 | 40.06 | 40.24 | 39.53 | 39.72 | 158,929 | -1.18(-2.89%) |
Apr 09, 2024 | 41.36 | 41.58 | 40.45 | 40.90 | 86,529 | -0.26(-0.63%) |
Apr 08, 2024 | 41.40 | 41.55 | 41.00 | 41.16 | 104,770 | -0.08(-0.19%) |
Apr 05, 2024 | 40.50 | 41.31 | 40.00 | 41.24 | 209,655 | +1.04(+2.59%) |
Apr 04, 2024 | 41.00 | 41.74 | 40.20 | 40.20 | 38,275 | -0.55(-1.35%) |
Apr 03, 2024 | 41.17 | 41.43 | 40.73 | 40.75 | 82,615 | -0.75(-1.81%) |
Apr 02, 2024 | 41.79 | 42.25 | 41.06 | 41.50 | 1,343,347 | -0.78(-1.84%) |