Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.34 | 37.71 | 36.89 | 37.13 | 325,847 | +0.21(+0.57%) |
May 23, 2024 | 38.27 | 38.62 | 36.64 | 36.92 | 789,236 | -0.88(-2.33%) |
May 22, 2024 | 38.55 | 38.55 | 37.14 | 37.80 | 840,365 | -1.17(-3.00%) |
May 21, 2024 | 39.09 | 39.90 | 38.91 | 38.97 | 453,733 | -0.60(-1.52%) |
May 20, 2024 | 39.24 | 39.88 | 39.20 | 39.57 | 429,243 | +0.38(+0.97%) |
May 17, 2024 | 38.54 | 39.51 | 38.35 | 39.19 | 583,025 | +0.97(+2.54%) |
May 16, 2024 | 38.67 | 38.91 | 38.03 | 38.22 | 697,656 | -0.45(-1.16%) |
May 15, 2024 | 38.50 | 38.71 | 37.14 | 38.67 | 658,383 | -0.03(-0.08%) |
May 14, 2024 | 38.10 | 38.70 | 37.74 | 38.70 | 399,297 | +0.62(+1.63%) |
May 13, 2024 | 38.56 | 38.85 | 37.89 | 38.08 | 574,286 | -0.16(-0.42%) |
May 10, 2024 | 39.95 | 40.22 | 38.13 | 38.24 | 604,524 | -1.46(-3.68%) |
May 09, 2024 | 39.07 | 39.88 | 38.93 | 39.70 | 571,456 | +0.79(+2.03%) |
May 08, 2024 | 38.79 | 39.46 | 38.44 | 38.91 | 498,450 | -0.42(-1.07%) |
May 07, 2024 | 39.26 | 40.03 | 39.23 | 39.33 | 506,913 | +0.09(+0.23%) |
May 06, 2024 | 38.80 | 39.92 | 38.80 | 39.24 | 501,200 | +0.99(+2.59%) |
May 03, 2024 | 37.88 | 38.45 | 37.32 | 38.25 | 569,639 | +0.60(+1.59%) |
May 02, 2024 | 37.78 | 38.24 | 37.00 | 37.65 | 621,855 | +0.47(+1.26%) |
May 01, 2024 | 38.61 | 38.91 | 36.46 | 37.18 | 1,061,345 | -1.67(-4.30%) |
Apr 30, 2024 | 42.03 | 42.06 | 38.82 | 38.85 | 827,632 | -3.60(-8.48%) |
Apr 29, 2024 | 41.74 | 42.54 | 41.73 | 42.45 | 393,079 | +0.53(+1.26%) |
Apr 26, 2024 | 41.42 | 42.02 | 40.75 | 41.92 | 406,149 | +0.01(+0.02%) |
Apr 25, 2024 | 41.15 | 42.08 | 40.52 | 41.91 | 452,994 | +0.45(+1.09%) |
Apr 24, 2024 | 41.00 | 41.54 | 40.43 | 41.46 | 402,027 | +0.39(+0.95%) |
Apr 23, 2024 | 40.35 | 41.41 | 39.66 | 41.07 | 968,493 | +0.51(+1.26%) |
Apr 22, 2024 | 39.75 | 41.28 | 39.00 | 40.56 | 671,425 | +0.68(+1.71%) |
Apr 19, 2024 | 39.10 | 40.52 | 38.93 | 39.88 | 725,662 | +0.77(+1.97%) |
Apr 18, 2024 | 40.06 | 40.32 | 38.83 | 39.11 | 418,162 | -0.65(-1.63%) |
Apr 17, 2024 | 40.53 | 41.18 | 39.47 | 39.76 | 612,899 | -0.74(-1.83%) |
Apr 16, 2024 | 40.70 | 41.15 | 39.37 | 40.50 | 938,046 | -0.67(-1.63%) |
Apr 15, 2024 | 42.67 | 43.16 | 40.96 | 41.17 | 1,035,199 | -1.38(-3.24%) |
Apr 12, 2024 | 44.13 | 44.99 | 42.05 | 42.55 | 1,151,462 | -0.90(-2.07%) |
Apr 11, 2024 | 44.14 | 44.31 | 42.45 | 43.45 | 973,433 | -0.42(-0.96%) |
Apr 10, 2024 | 43.10 | 44.05 | 42.78 | 43.87 | 467,226 | +0.25(+0.57%) |
Apr 09, 2024 | 43.62 | 44.24 | 42.92 | 43.62 | 431,935 | +0.12(+0.28%) |
Apr 08, 2024 | 44.06 | 44.41 | 43.23 | 43.50 | 469,292 | -0.53(-1.20%) |
Apr 05, 2024 | 43.61 | 44.28 | 42.78 | 44.03 | 484,657 | +0.78(+1.80%) |
Apr 04, 2024 | 43.48 | 43.86 | 42.86 | 43.25 | 617,312 | -0.07(-0.16%) |
Apr 03, 2024 | 42.50 | 43.35 | 42.31 | 43.32 | 570,674 | +1.10(+2.61%) |
Apr 02, 2024 | 41.96 | 42.48 | 41.26 | 42.22 | 716,052 | +0.57(+1.37%) |