Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.68 | 43.26 | 42.42 | 43.21 | 282,117 | +0.89(+2.10%) |
May 23, 2024 | 42.92 | 42.99 | 41.80 | 42.32 | 344,900 | -0.66(-1.54%) |
May 22, 2024 | 41.90 | 43.14 | 41.76 | 42.98 | 375,807 | +0.88(+2.09%) |
May 21, 2024 | 42.39 | 42.71 | 41.72 | 42.10 | 308,600 | -0.47(-1.10%) |
May 20, 2024 | 42.95 | 43.07 | 42.53 | 42.57 | 237,303 | -0.35(-0.82%) |
May 17, 2024 | 43.16 | 43.23 | 42.82 | 42.92 | 290,068 | -0.36(-0.83%) |
May 16, 2024 | 43.75 | 43.95 | 42.79 | 43.28 | 465,485 | -0.40(-0.92%) |
May 15, 2024 | 44.20 | 44.33 | 43.66 | 43.68 | 331,054 | +0.08(+0.18%) |
May 14, 2024 | 44.19 | 44.25 | 43.33 | 43.60 | 352,600 | -0.07(-0.16%) |
May 13, 2024 | 44.19 | 44.34 | 43.50 | 43.67 | 319,947 | -0.12(-0.27%) |
May 10, 2024 | 43.86 | 43.91 | 43.61 | 43.79 | 257,223 | -0.08(-0.18%) |
May 09, 2024 | 43.21 | 43.93 | 43.02 | 43.87 | 531,011 | +0.51(+1.18%) |
May 08, 2024 | 42.46 | 43.45 | 42.46 | 43.36 | 276,492 | +0.51(+1.19%) |
May 07, 2024 | 43.06 | 43.47 | 42.80 | 42.85 | 439,666 | -0.08(-0.19%) |
May 06, 2024 | 42.86 | 43.05 | 42.67 | 42.93 | 274,609 | +0.39(+0.92%) |
May 03, 2024 | 42.81 | 42.87 | 41.97 | 42.54 | 429,407 | +0.26(+0.61%) |
May 02, 2024 | 41.69 | 42.61 | 41.57 | 42.28 | 513,113 | +1.26(+3.07%) |
May 01, 2024 | 40.27 | 41.36 | 39.97 | 41.02 | 515,166 | +0.80(+1.99%) |
Apr 30, 2024 | 40.39 | 40.40 | 39.88 | 40.22 | 420,037 | -0.28(-0.69%) |
Apr 29, 2024 | 39.96 | 40.77 | 39.96 | 40.50 | 494,126 | +0.57(+1.43%) |
Apr 26, 2024 | 39.54 | 41.13 | 38.85 | 39.93 | 569,414 | -0.26(-0.65%) |
Apr 25, 2024 | 39.95 | 40.65 | 39.69 | 40.19 | 418,178 | +0.20(+0.50%) |
Apr 24, 2024 | 40.03 | 40.38 | 39.41 | 39.99 | 379,523 | -0.35(-0.87%) |
Apr 23, 2024 | 39.73 | 40.77 | 39.06 | 40.34 | 467,631 | +0.51(+1.28%) |
Apr 22, 2024 | 40.11 | 40.30 | 39.67 | 39.83 | 356,502 | +0.03(+0.08%) |
Apr 19, 2024 | 38.77 | 40.04 | 38.77 | 39.80 | 494,534 | +1.06(+2.74%) |
Apr 18, 2024 | 39.16 | 39.41 | 38.59 | 38.74 | 613,465 | -0.31(-0.79%) |
Apr 17, 2024 | 39.90 | 40.69 | 38.87 | 39.05 | 458,922 | -1.73(-4.24%) |
Apr 16, 2024 | 40.59 | 40.87 | 40.08 | 40.78 | 461,038 | +0.14(+0.34%) |
Apr 15, 2024 | 40.75 | 41.00 | 40.30 | 40.64 | 305,622 | -0.28(-0.68%) |
Apr 12, 2024 | 40.99 | 41.11 | 40.42 | 40.92 | 483,498 | -0.40(-0.97%) |
Apr 11, 2024 | 41.46 | 41.78 | 41.28 | 41.32 | 295,158 | -0.03(-0.07%) |
Apr 10, 2024 | 42.07 | 42.10 | 40.79 | 41.35 | 365,117 | -1.49(-3.48%) |
Apr 09, 2024 | 42.99 | 43.24 | 42.34 | 42.84 | 329,453 | -0.17(-0.40%) |
Apr 08, 2024 | 42.74 | 43.40 | 42.71 | 43.01 | 312,761 | +0.61(+1.44%) |
Apr 05, 2024 | 41.42 | 42.48 | 41.40 | 42.40 | 343,458 | +0.67(+1.61%) |
Apr 04, 2024 | 41.80 | 42.76 | 41.71 | 41.73 | 377,803 | -0.07(-0.17%) |
Apr 03, 2024 | 41.16 | 41.85 | 41.16 | 41.80 | 248,777 | +0.64(+1.55%) |
Apr 02, 2024 | 41.55 | 41.55 | 40.73 | 41.16 | 415,778 | -0.65(-1.55%) |