Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.32 | 42.06 | 40.84 | 41.16 | 225,464 | +0.25(+0.61%) |
May 23, 2024 | 42.63 | 43.07 | 40.76 | 40.91 | 169,242 | -1.26(-2.99%) |
May 22, 2024 | 44.10 | 44.10 | 41.47 | 42.17 | 65,636 | -2.27(-5.11%) |
May 21, 2024 | 44.66 | 45.81 | 44.43 | 44.44 | 28,829 | -0.85(-1.88%) |
May 20, 2024 | 45.97 | 46.02 | 44.80 | 45.29 | 43,715 | -0.58(-1.26%) |
May 17, 2024 | 44.37 | 46.18 | 44.37 | 45.87 | 72,830 | +1.62(+3.66%) |
May 16, 2024 | 44.57 | 45.21 | 43.99 | 44.25 | 29,487 | -0.26(-0.58%) |
May 15, 2024 | 43.76 | 44.81 | 42.21 | 44.51 | 29,856 | +0.02(+0.04%) |
May 14, 2024 | 44.26 | 44.53 | 43.55 | 44.49 | 25,955 | +0.32(+0.72%) |
May 13, 2024 | 44.77 | 45.16 | 43.71 | 44.17 | 23,356 | -0.42(-0.94%) |
May 10, 2024 | 46.02 | 46.19 | 44.13 | 44.59 | 107,733 | -1.01(-2.21%) |
May 09, 2024 | 44.38 | 45.61 | 44.16 | 45.60 | 85,781 | +1.44(+3.26%) |
May 08, 2024 | 43.52 | 44.71 | 43.44 | 44.16 | 23,691 | -0.20(-0.45%) |
May 07, 2024 | 44.60 | 45.18 | 44.36 | 44.36 | 31,149 | -0.11(-0.25%) |
May 06, 2024 | 44.29 | 45.73 | 44.14 | 44.47 | 84,495 | +0.83(+1.90%) |
May 03, 2024 | 44.00 | 44.00 | 41.90 | 43.64 | 143,861 | +0.09(+0.21%) |
May 02, 2024 | 43.13 | 44.13 | 42.84 | 43.55 | 76,519 | +0.93(+2.18%) |
May 01, 2024 | 44.51 | 44.60 | 41.97 | 42.62 | 64,220 | -2.14(-4.78%) |
Apr 30, 2024 | 48.97 | 49.03 | 44.72 | 44.76 | 44,941 | -4.79(-9.67%) |
Apr 29, 2024 | 48.45 | 49.57 | 48.38 | 49.55 | 31,035 | +0.95(+1.95%) |
Apr 26, 2024 | 48.67 | 49.04 | 47.12 | 48.60 | 229,870 | -0.95(-1.92%) |
Apr 25, 2024 | 48.61 | 49.98 | 47.57 | 49.55 | 124,607 | +0.89(+1.83%) |
Apr 24, 2024 | 47.35 | 48.91 | 47.25 | 48.66 | 34,667 | +0.22(+0.45%) |
Apr 23, 2024 | 47.26 | 48.68 | 46.59 | 48.44 | 25,016 | +0.47(+0.98%) |
Apr 22, 2024 | 46.24 | 48.88 | 45.23 | 47.97 | 72,728 | +0.87(+1.85%) |
Apr 19, 2024 | 45.66 | 47.99 | 45.51 | 47.10 | 202,537 | +1.49(+3.27%) |
Apr 18, 2024 | 46.20 | 46.69 | 45.10 | 45.61 | 113,563 | -0.30(-0.65%) |
Apr 17, 2024 | 46.12 | 47.52 | 45.05 | 45.91 | 70,754 | -0.47(-1.01%) |
Apr 16, 2024 | 47.32 | 47.93 | 45.30 | 46.38 | 77,788 | -1.50(-3.13%) |
Apr 15, 2024 | 50.20 | 50.64 | 47.73 | 47.88 | 137,235 | -1.55(-3.14%) |
Apr 12, 2024 | 52.82 | 53.98 | 48.70 | 49.43 | 277,258 | -2.49(-4.80%) |
Apr 11, 2024 | 52.38 | 52.63 | 49.87 | 51.92 | 96,097 | -0.36(-0.69%) |
Apr 10, 2024 | 51.50 | 52.60 | 50.55 | 52.28 | 75,969 | +0.77(+1.50%) |
Apr 09, 2024 | 52.19 | 52.55 | 50.59 | 51.51 | 67,422 | -0.09(-0.18%) |
Apr 08, 2024 | 52.81 | 53.07 | 51.26 | 51.60 | 56,209 | -1.04(-1.98%) |
Apr 05, 2024 | 51.76 | 53.10 | 50.70 | 52.64 | 133,364 | +1.90(+3.74%) |
Apr 04, 2024 | 51.39 | 51.96 | 50.44 | 50.74 | 115,190 | -0.67(-1.30%) |
Apr 03, 2024 | 50.75 | 51.42 | 50.36 | 51.41 | 84,086 | +1.66(+3.34%) |
Apr 02, 2024 | 49.00 | 50.20 | 48.21 | 49.75 | 114,441 | +1.30(+2.68%) |