Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.72 | 47.21 | 45.41 | 47.01 | 649,406 | +0.51(+1.10%) |
May 16, 2024 | 48.35 | 48.35 | 46.44 | 46.50 | 736,251 | -1.86(-3.85%) |
May 15, 2024 | 49.76 | 50.50 | 47.86 | 48.36 | 1,076,992 | +0.23(+0.48%) |
May 14, 2024 | 49.03 | 49.67 | 47.64 | 48.13 | 1,354,555 | +0.70(+1.48%) |
May 13, 2024 | 42.71 | 47.47 | 42.71 | 47.43 | 1,697,343 | +5.06(+11.94%) |
May 10, 2024 | 43.36 | 43.86 | 41.51 | 42.37 | 938,832 | -0.83(-1.92%) |
May 09, 2024 | 41.64 | 43.35 | 40.79 | 43.20 | 854,701 | +1.80(+4.35%) |
May 08, 2024 | 41.84 | 42.94 | 41.05 | 41.40 | 1,250,309 | -1.73(-4.01%) |
May 07, 2024 | 44.80 | 44.92 | 43.01 | 43.13 | 1,808,211 | -1.54(-3.45%) |
May 06, 2024 | 41.48 | 44.90 | 41.41 | 44.67 | 2,113,270 | +3.46(+8.40%) |
May 03, 2024 | 38.28 | 41.77 | 35.18 | 41.21 | 4,490,867 | +9.20(+28.74%) |
May 02, 2024 | 32.30 | 32.50 | 30.73 | 32.01 | 1,119,611 | +0.05(+0.16%) |
May 01, 2024 | 31.02 | 33.51 | 30.32 | 31.96 | 1,373,078 | +0.73(+2.34%) |
Apr 30, 2024 | 31.50 | 32.65 | 31.10 | 31.23 | 1,053,264 | -0.80(-2.50%) |
Apr 29, 2024 | 31.84 | 32.94 | 31.50 | 32.03 | 745,748 | +0.49(+1.55%) |
Apr 26, 2024 | 31.07 | 31.71 | 30.77 | 31.54 | 644,436 | +0.46(+1.48%) |
Apr 25, 2024 | 29.78 | 31.29 | 29.76 | 31.08 | 1,234,627 | +0.33(+1.07%) |
Apr 24, 2024 | 31.84 | 31.90 | 30.28 | 30.75 | 1,402,187 | -0.75(-2.38%) |
Apr 23, 2024 | 29.78 | 32.09 | 29.61 | 31.50 | 1,065,616 | +2.05(+6.96%) |
Apr 22, 2024 | 28.38 | 29.49 | 27.96 | 29.45 | 935,699 | +1.50(+5.37%) |
Apr 19, 2024 | 28.39 | 29.20 | 27.41 | 27.95 | 1,089,839 | -0.41(-1.45%) |
Apr 18, 2024 | 28.27 | 29.04 | 28.03 | 28.36 | 807,825 | -0.21(-0.74%) |
Apr 17, 2024 | 29.09 | 29.24 | 28.18 | 28.57 | 837,765 | -0.04(-0.14%) |
Apr 16, 2024 | 28.74 | 28.78 | 27.86 | 28.61 | 871,062 | -0.63(-2.15%) |
Apr 15, 2024 | 31.07 | 31.07 | 29.02 | 29.24 | 864,282 | -1.44(-4.69%) |
Apr 12, 2024 | 32.08 | 32.37 | 30.30 | 30.68 | 1,092,011 | -2.00(-6.12%) |
Apr 11, 2024 | 32.18 | 33.04 | 31.81 | 32.68 | 609,023 | +0.82(+2.57%) |
Apr 10, 2024 | 31.32 | 32.54 | 30.86 | 31.86 | 704,879 | -1.87(-5.54%) |
Apr 09, 2024 | 33.08 | 33.83 | 32.87 | 33.73 | 602,337 | +0.76(+2.31%) |
Apr 08, 2024 | 32.95 | 33.06 | 32.36 | 32.97 | 513,802 | +0.36(+1.10%) |
Apr 05, 2024 | 31.57 | 33.09 | 31.21 | 32.61 | 631,065 | +0.63(+1.97%) |
Apr 04, 2024 | 33.94 | 34.25 | 31.91 | 31.98 | 701,940 | -1.36(-4.08%) |
Apr 03, 2024 | 32.69 | 34.39 | 32.52 | 33.34 | 691,952 | +0.42(+1.28%) |
Apr 02, 2024 | 33.22 | 33.50 | 32.48 | 32.92 | 991,446 | -1.49(-4.33%) |