Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 30.08 | 34.45 | 29.69 | 31.81 | 3,925,570 | +1.88(+6.28%) |
May 17, 2024 | 29.95 | 30.01 | 29.08 | 29.93 | 783,855 | +0.15(+0.50%) |
May 16, 2024 | 29.48 | 30.39 | 28.84 | 29.78 | 888,507 | +0.31(+1.05%) |
May 15, 2024 | 30.01 | 30.12 | 28.93 | 29.47 | 1,123,513 | +0.09(+0.31%) |
May 14, 2024 | 28.47 | 30.37 | 28.09 | 29.38 | 1,658,302 | +1.23(+4.37%) |
May 13, 2024 | 28.48 | 28.87 | 27.80 | 28.15 | 1,612,085 | -0.06(-0.21%) |
May 10, 2024 | 28.53 | 29.24 | 27.57 | 28.21 | 1,612,377 | -0.28(-0.98%) |
May 09, 2024 | 27.00 | 28.56 | 26.44 | 28.49 | 3,012,512 | +1.59(+5.91%) |
May 08, 2024 | 26.74 | 26.99 | 25.68 | 26.90 | 3,062,434 | -0.19(-0.70%) |
May 07, 2024 | 28.49 | 28.57 | 26.88 | 27.09 | 2,763,365 | -1.19(-4.21%) |
May 06, 2024 | 28.95 | 30.20 | 27.75 | 28.28 | 3,160,196 | -0.54(-1.87%) |
May 03, 2024 | 33.99 | 34.50 | 27.85 | 28.82 | 13,470,240 | -19.33(-40.15%) |
May 02, 2024 | 50.99 | 51.08 | 47.90 | 48.15 | 1,391,758 | -1.76(-3.53%) |
May 01, 2024 | 50.44 | 51.72 | 48.71 | 49.91 | 760,007 | -0.54(-1.07%) |
Apr 30, 2024 | 51.57 | 51.86 | 50.34 | 50.45 | 902,790 | -1.58(-3.04%) |
Apr 29, 2024 | 51.67 | 52.49 | 51.39 | 52.03 | 608,142 | +0.64(+1.25%) |
Apr 26, 2024 | 51.94 | 52.96 | 51.18 | 51.39 | 383,182 | +0.03(+0.06%) |
Apr 25, 2024 | 50.97 | 52.06 | 50.11 | 51.36 | 432,659 | -1.12(-2.13%) |
Apr 24, 2024 | 52.25 | 52.80 | 51.48 | 52.48 | 368,114 | +0.36(+0.69%) |
Apr 23, 2024 | 51.04 | 53.96 | 51.04 | 52.12 | 716,898 | +0.83(+1.62%) |
Apr 22, 2024 | 51.56 | 52.20 | 50.78 | 51.29 | 752,342 | +0.31(+0.61%) |
Apr 19, 2024 | 52.56 | 52.75 | 50.30 | 50.98 | 574,983 | -1.76(-3.34%) |
Apr 18, 2024 | 52.60 | 54.40 | 51.83 | 52.74 | 814,687 | +0.58(+1.11%) |
Apr 17, 2024 | 52.62 | 53.50 | 52.02 | 52.16 | 831,414 | -0.79(-1.49%) |
Apr 16, 2024 | 53.16 | 53.36 | 50.71 | 52.95 | 2,034,968 | -2.16(-3.92%) |
Apr 15, 2024 | 56.49 | 56.58 | 54.60 | 55.11 | 541,916 | -1.16(-2.06%) |
Apr 12, 2024 | 55.54 | 56.58 | 55.48 | 56.27 | 522,574 | -0.07(-0.12%) |
Apr 11, 2024 | 56.16 | 56.73 | 55.01 | 56.34 | 297,124 | +0.50(+0.90%) |
Apr 10, 2024 | 55.50 | 56.62 | 55.06 | 55.84 | 344,287 | -2.46(-4.22%) |
Apr 09, 2024 | 57.80 | 59.04 | 57.14 | 58.30 | 428,956 | +1.10(+1.92%) |
Apr 08, 2024 | 56.12 | 57.60 | 55.47 | 57.20 | 464,541 | +1.30(+2.33%) |
Apr 05, 2024 | 55.78 | 56.85 | 55.54 | 55.90 | 423,904 | -0.12(-0.21%) |
Apr 04, 2024 | 57.12 | 58.11 | 55.80 | 56.02 | 441,994 | +0.01(+0.02%) |
Apr 03, 2024 | 55.69 | 56.71 | 55.63 | 56.01 | 372,946 | -0.61(-1.08%) |
Apr 02, 2024 | 56.79 | 57.22 | 56.00 | 56.62 | 320,045 | -1.98(-3.38%) |
Apr 01, 2024 | 59.61 | 59.85 | 57.57 | 58.60 | 470,299 | -1.11(-1.86%) |
Mar 28, 2024 | 59.79 | 61.34 | 58.95 | 59.71 | 444,321 | -0.36(-0.60%) |
Mar 27, 2024 | 60.68 | 62.34 | 59.39 | 60.07 | 655,366 | +0.42(+0.70%) |
Mar 26, 2024 | 60.47 | 60.79 | 58.50 | 59.65 | 503,469 | +0.20(+0.34%) |
Mar 25, 2024 | 60.55 | 60.85 | 59.01 | 59.45 | 306,962 | -0.85(-1.41%) |
Mar 22, 2024 | 59.40 | 61.05 | 59.16 | 60.30 | 418,528 | +0.64(+1.07%) |
Mar 21, 2024 | 58.78 | 60.99 | 58.69 | 59.66 | 553,767 | +2.33(+4.06%) |
Mar 20, 2024 | 55.44 | 57.77 | 55.11 | 57.33 | 452,748 | +1.72(+3.09%) |
Mar 19, 2024 | 55.33 | 56.75 | 55.21 | 55.61 | 514,315 | -1.01(-1.78%) |
Mar 18, 2024 | 56.73 | 57.10 | 55.51 | 56.62 | 514,451 | +0.24(+0.43%) |
Mar 15, 2024 | 56.00 | 56.83 | 54.64 | 56.38 | 1,037,593 | +0.02(+0.04%) |
Mar 14, 2024 | 56.80 | 57.16 | 55.25 | 56.36 | 676,608 | +0.01(+0.02%) |
Mar 13, 2024 | 55.69 | 56.42 | 54.64 | 56.35 | 1,136,683 | +0.16(+0.28%) |
Mar 12, 2024 | 58.36 | 58.36 | 55.85 | 56.19 | 530,424 | -1.74(-3.00%) |
Mar 11, 2024 | 57.66 | 58.69 | 57.27 | 57.93 | 336,147 | -0.81(-1.38%) |
Mar 08, 2024 | 60.06 | 61.32 | 58.69 | 58.74 | 315,822 | -0.22(-0.37%) |
Mar 07, 2024 | 59.58 | 59.98 | 57.55 | 58.96 | 548,673 | -0.14(-0.24%) |
Mar 06, 2024 | 59.40 | 60.12 | 58.13 | 59.10 | 422,434 | +0.63(+1.08%) |
Mar 05, 2024 | 62.52 | 62.74 | 57.83 | 58.47 | 830,135 | -5.61(-8.75%) |
Mar 04, 2024 | 64.36 | 64.91 | 62.73 | 64.08 | 489,596 | +0.13(+0.20%) |