Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 36.54 | 37.94 | 36.34 | 36.55 | 822 | -0.17(-0.46%) |
May 10, 2024 | 38.06 | 38.06 | 36.63 | 36.72 | 1,389 | -0.03(-0.09%) |
May 09, 2024 | 36.60 | 37.89 | 36.60 | 36.75 | 1,048 | +0.09(+0.23%) |
May 08, 2024 | 36.41 | 38.00 | 36.41 | 36.67 | 1,224 | -1.54(-4.04%) |
May 07, 2024 | 38.25 | 38.85 | 38.14 | 38.21 | 963 | -0.40(-1.04%) |
May 06, 2024 | 40.02 | 40.02 | 38.61 | 38.61 | 3,821 | -0.13(-0.33%) |
May 03, 2024 | 38.42 | 39.75 | 38.42 | 38.74 | 3,462 | +0.20(+0.51%) |
May 02, 2024 | 38.50 | 39.30 | 38.31 | 38.54 | 1,193 | +0.28(+0.74%) |
May 01, 2024 | 38.95 | 39.60 | 38.12 | 38.26 | 540 | -0.57(-1.48%) |
Apr 30, 2024 | 38.54 | 39.90 | 38.54 | 38.83 | 682 | +1.53(+4.10%) |
Apr 29, 2024 | 37.09 | 38.39 | 37.09 | 37.30 | 1,542 | +0.23(+0.62%) |
Apr 26, 2024 | 36.80 | 38.27 | 36.80 | 37.07 | 4,888 | -0.91(-2.41%) |
Apr 25, 2024 | 37.98 | 38.36 | 37.98 | 37.98 | 921 | -3.22(-7.82%) |
Apr 24, 2024 | 41.26 | 42.39 | 40.92 | 41.21 | 889 | +0.89(+2.20%) |
Apr 23, 2024 | 40.88 | 40.88 | 39.51 | 40.32 | 4,137 | +0.27(+0.67%) |
Apr 22, 2024 | 38.86 | 40.07 | 38.86 | 40.05 | 1,392 | +0.94(+2.40%) |
Apr 19, 2024 | 39.36 | 40.22 | 39.11 | 39.11 | 1,101 | -1.72(-4.21%) |
Apr 18, 2024 | 41.98 | 41.98 | 40.71 | 40.83 | 1,590 | -0.79(-1.89%) |
Apr 17, 2024 | 42.17 | 42.17 | 40.58 | 41.62 | 1,157 | +1.44(+3.58%) |
Apr 16, 2024 | 41.25 | 41.79 | 40.18 | 40.18 | 1,815 | -1.78(-4.23%) |
Apr 15, 2024 | 41.83 | 42.99 | 41.72 | 41.95 | 1,316 | -0.09(-0.21%) |
Apr 12, 2024 | 43.39 | 43.39 | 41.96 | 42.04 | 6,522 | -0.04(-0.09%) |
Apr 11, 2024 | 41.84 | 43.09 | 41.84 | 42.08 | 6,023 | -0.51(-1.19%) |
Apr 10, 2024 | 42.04 | 43.08 | 41.89 | 42.59 | 594 | +0.56(+1.33%) |
Apr 09, 2024 | 41.91 | 43.21 | 41.47 | 42.03 | 2,705 | +1.90(+4.74%) |
Apr 08, 2024 | 39.69 | 41.48 | 39.69 | 40.13 | 964 | -0.19(-0.48%) |
Apr 05, 2024 | 41.04 | 41.57 | 40.19 | 40.32 | 2,297 | -1.16(-2.81%) |
Apr 04, 2024 | 40.77 | 42.68 | 40.77 | 41.49 | 753 | +0.53(+1.30%) |
Apr 03, 2024 | 42.91 | 42.91 | 40.12 | 40.95 | 2,745 | -0.49(-1.17%) |
Apr 02, 2024 | 40.65 | 42.83 | 40.65 | 41.44 | 1,540 | -0.70(-1.67%) |
Apr 01, 2024 | 41.11 | 42.56 | 41.11 | 42.14 | 2,496 | -2.09(-4.72%) |
Mar 28, 2024 | 42.64 | 45.09 | 42.64 | 44.23 | 917 | -0.27(-0.61%) |
Mar 27, 2024 | 45.66 | 45.67 | 44.11 | 44.50 | 2,973 | -0.25(-0.55%) |
Mar 26, 2024 | 46.39 | 46.39 | 44.62 | 44.75 | 1,454 | -0.20(-0.45%) |
Mar 25, 2024 | 45.36 | 45.36 | 43.59 | 44.95 | 2,492 | +0.09(+0.21%) |
Mar 22, 2024 | 46.23 | 46.24 | 44.72 | 44.86 | 1,115 | +0.28(+0.62%) |
Mar 21, 2024 | 44.57 | 46.25 | 44.35 | 44.58 | 12,263 | +0.87(+1.98%) |
Mar 20, 2024 | 45.51 | 45.51 | 43.66 | 43.71 | 922 | -1.25(-2.78%) |
Mar 19, 2024 | 45.21 | 45.21 | 43.46 | 44.96 | 4,422 | +1.15(+2.63%) |
Mar 18, 2024 | 45.82 | 45.82 | 43.56 | 43.81 | 792 | -0.87(-1.96%) |
Mar 15, 2024 | 44.69 | 44.69 | 43.05 | 44.69 | 1,182 | +0.85(+1.94%) |
Mar 14, 2024 | 44.19 | 44.19 | 42.83 | 43.84 | 595 | +0.67(+1.54%) |
Mar 13, 2024 | 44.96 | 44.96 | 43.17 | 43.17 | 1,976 | +0.49(+1.16%) |
Mar 12, 2024 | 44.73 | 44.73 | 42.68 | 42.68 | 2,291 | -0.23(-0.53%) |
Mar 11, 2024 | 44.04 | 44.05 | 42.55 | 42.90 | 1,311 | -1.19(-2.70%) |
Mar 08, 2024 | 45.39 | 45.61 | 43.36 | 44.10 | 2,171 | +1.19(+2.77%) |
Mar 07, 2024 | 42.80 | 44.43 | 42.51 | 42.91 | 829 | -2.03(-4.51%) |
Mar 06, 2024 | 44.98 | 44.98 | 43.41 | 44.93 | 1,831 | +1.69(+3.90%) |
Mar 05, 2024 | 44.62 | 44.62 | 43.25 | 43.25 | 680 | -2.52(-5.51%) |
Mar 04, 2024 | 43.37 | 45.77 | 43.37 | 45.77 | 1,564 | +2.79(+6.48%) |