Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.12 | 37.03 | 35.88 | 36.76 | 680,915 | +0.72(+2.00%) |
May 17, 2024 | 37.62 | 37.62 | 35.81 | 36.04 | 1,232,969 | -1.36(-3.64%) |
May 16, 2024 | 38.02 | 38.19 | 36.86 | 37.40 | 589,536 | -0.40(-1.06%) |
May 15, 2024 | 38.40 | 39.00 | 36.94 | 37.80 | 1,046,509 | -0.21(-0.55%) |
May 14, 2024 | 38.93 | 39.07 | 36.51 | 38.01 | 1,243,409 | -0.55(-1.43%) |
May 13, 2024 | 39.33 | 41.31 | 38.11 | 38.56 | 980,051 | -0.70(-1.78%) |
May 10, 2024 | 41.20 | 41.42 | 38.02 | 39.26 | 2,287,858 | -2.00(-4.85%) |
May 09, 2024 | 40.02 | 41.31 | 39.54 | 41.26 | 1,085,344 | +1.44(+3.62%) |
May 08, 2024 | 40.26 | 40.73 | 39.34 | 39.82 | 587,841 | -0.86(-2.11%) |
May 07, 2024 | 40.66 | 41.36 | 40.44 | 40.68 | 328,853 | -0.06(-0.15%) |
May 06, 2024 | 40.69 | 41.43 | 40.65 | 40.74 | 313,047 | +0.23(+0.57%) |
May 03, 2024 | 41.08 | 41.95 | 40.33 | 40.51 | 436,152 | +0.12(+0.30%) |
May 02, 2024 | 39.87 | 40.60 | 39.39 | 40.39 | 463,731 | +0.93(+2.36%) |
May 01, 2024 | 38.99 | 40.38 | 38.70 | 39.46 | 679,363 | +0.60(+1.54%) |
Apr 30, 2024 | 39.86 | 40.06 | 38.62 | 38.86 | 677,755 | -1.20(-3.00%) |
Apr 29, 2024 | 39.83 | 40.07 | 39.12 | 40.06 | 251,684 | +0.29(+0.73%) |
Apr 26, 2024 | 40.16 | 40.49 | 39.21 | 39.77 | 411,163 | -0.68(-1.68%) |
Apr 25, 2024 | 40.44 | 40.76 | 38.92 | 40.45 | 814,045 | -0.67(-1.63%) |
Apr 24, 2024 | 42.04 | 42.04 | 40.71 | 41.12 | 625,814 | -1.11(-2.63%) |
Apr 23, 2024 | 41.44 | 43.16 | 41.23 | 42.23 | 1,235,830 | +0.79(+1.91%) |
Apr 22, 2024 | 38.94 | 41.95 | 38.49 | 41.44 | 1,395,752 | +2.78(+7.19%) |
Apr 19, 2024 | 37.62 | 40.07 | 37.48 | 38.66 | 797,387 | +0.70(+1.84%) |
Apr 18, 2024 | 38.77 | 39.26 | 37.95 | 37.96 | 527,175 | -0.63(-1.63%) |
Apr 17, 2024 | 40.71 | 41.08 | 37.81 | 38.59 | 1,175,936 | -2.14(-5.25%) |
Apr 16, 2024 | 40.10 | 41.16 | 39.34 | 40.73 | 761,297 | +0.53(+1.32%) |
Apr 15, 2024 | 42.33 | 42.68 | 40.18 | 40.20 | 747,186 | -1.60(-3.83%) |
Apr 12, 2024 | 43.66 | 44.02 | 41.57 | 41.80 | 820,110 | -2.36(-5.34%) |
Apr 11, 2024 | 44.79 | 44.80 | 43.64 | 44.16 | 436,669 | -0.56(-1.25%) |
Apr 10, 2024 | 43.91 | 45.30 | 43.55 | 44.72 | 384,959 | +0.19(+0.43%) |
Apr 09, 2024 | 45.01 | 45.55 | 44.28 | 44.53 | 671,167 | -0.47(-1.04%) |
Apr 08, 2024 | 45.73 | 46.45 | 44.70 | 45.00 | 574,358 | -1.80(-3.85%) |
Apr 05, 2024 | 46.50 | 47.08 | 46.31 | 46.80 | 406,960 | +0.17(+0.36%) |
Apr 04, 2024 | 48.60 | 49.34 | 46.36 | 46.63 | 610,108 | -1.65(-3.42%) |
Apr 03, 2024 | 48.10 | 49.57 | 48.00 | 48.28 | 487,555 | +0.03(+0.06%) |
Apr 02, 2024 | 48.26 | 48.58 | 47.27 | 48.25 | 371,304 | -0.91(-1.85%) |
Apr 01, 2024 | 49.05 | 50.45 | 48.60 | 49.16 | 837,404 | +0.08(+0.16%) |
Mar 28, 2024 | 49.36 | 48.75 | 48.75 | 49.08 | 455,875 | -0.19(-0.39%) |
Mar 27, 2024 | 45.85 | 49.29 | 45.79 | 49.27 | 910,719 | +3.80(+8.36%) |
Mar 26, 2024 | 45.16 | 46.38 | 44.58 | 45.47 | 447,921 | +0.56(+1.25%) |
Mar 25, 2024 | 45.65 | 45.99 | 44.64 | 44.91 | 473,914 | -0.75(-1.64%) |
Mar 22, 2024 | 46.61 | 46.67 | 45.42 | 45.66 | 605,788 | -0.95(-2.04%) |
Mar 21, 2024 | 46.81 | 47.26 | 46.27 | 46.61 | 405,668 | -0.20(-0.43%) |
Mar 20, 2024 | 46.94 | 47.40 | 45.95 | 46.81 | 918,080 | -0.27(-0.57%) |
Mar 19, 2024 | 46.05 | 47.26 | 45.40 | 47.08 | 443,808 | +0.95(+2.06%) |
Mar 18, 2024 | 48.49 | 48.89 | 45.84 | 46.13 | 782,840 | -2.15(-4.45%) |
Mar 15, 2024 | 48.10 | 48.90 | 47.56 | 48.28 | 467,481 | -0.41(-0.84%) |
Mar 14, 2024 | 48.05 | 49.20 | 47.58 | 48.69 | 649,772 | +0.37(+0.77%) |
Mar 13, 2024 | 47.86 | 48.90 | 47.48 | 48.32 | 482,320 | +0.09(+0.19%) |
Mar 12, 2024 | 48.04 | 48.95 | 47.51 | 48.23 | 429,252 | +0.17(+0.35%) |
Mar 11, 2024 | 48.65 | 49.10 | 47.75 | 48.06 | 638,898 | -0.70(-1.44%) |
Mar 08, 2024 | 51.00 | 51.83 | 47.11 | 48.76 | 677,064 | -2.13(-4.19%) |
Mar 07, 2024 | 49.77 | 51.19 | 49.52 | 50.89 | 1,462,953 | +2.77(+5.76%) |
Mar 06, 2024 | 47.56 | 48.58 | 47.11 | 48.12 | 466,959 | +0.55(+1.16%) |
Mar 05, 2024 | 47.84 | 49.00 | 47.01 | 47.57 | 881,041 | +0.04(+0.08%) |
Mar 04, 2024 | 45.45 | 47.62 | 45.21 | 47.53 | 1,116,612 | +3.24(+7.32%) |