Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 42.89 | 42.89 | 40.46 | 40.99 | 877,626 | -1.38(-3.26%) |
May 17, 2024 | 43.61 | 43.61 | 42.03 | 42.37 | 1,172,227 | -1.23(-2.82%) |
May 16, 2024 | 43.51 | 44.42 | 42.75 | 43.60 | 956,272 | -0.08(-0.18%) |
May 15, 2024 | 43.35 | 44.10 | 42.63 | 43.68 | 877,993 | +0.38(+0.88%) |
May 14, 2024 | 39.44 | 43.45 | 39.34 | 43.30 | 1,880,218 | +4.19(+10.71%) |
May 13, 2024 | 36.38 | 39.17 | 36.38 | 39.11 | 877,778 | +1.93(+5.19%) |
May 10, 2024 | 38.11 | 38.26 | 36.09 | 37.18 | 775,311 | -0.83(-2.18%) |
May 09, 2024 | 36.18 | 38.25 | 35.72 | 38.01 | 1,037,488 | +1.52(+4.17%) |
May 08, 2024 | 35.44 | 37.11 | 34.51 | 36.49 | 2,561,118 | +5.23(+16.73%) |
May 07, 2024 | 32.12 | 33.14 | 30.34 | 31.26 | 2,208,912 | -1.05(-3.25%) |
May 06, 2024 | 33.65 | 34.10 | 32.30 | 32.31 | 1,286,361 | -1.29(-3.84%) |
May 03, 2024 | 34.46 | 34.81 | 33.45 | 33.60 | 1,303,811 | -0.06(-0.18%) |
May 02, 2024 | 33.40 | 34.14 | 32.50 | 33.66 | 883,514 | +0.76(+2.31%) |
May 01, 2024 | 32.34 | 33.75 | 32.34 | 32.90 | 640,603 | +0.36(+1.11%) |
Apr 30, 2024 | 32.11 | 32.95 | 32.04 | 32.54 | 367,966 | -0.01(-0.03%) |
Apr 29, 2024 | 32.11 | 33.19 | 31.54 | 32.55 | 558,636 | +0.36(+1.12%) |
Apr 26, 2024 | 31.65 | 32.48 | 31.62 | 32.19 | 527,389 | +0.47(+1.48%) |
Apr 25, 2024 | 31.33 | 32.66 | 31.24 | 31.72 | 425,327 | -0.25(-0.78%) |
Apr 24, 2024 | 33.00 | 33.75 | 31.94 | 31.97 | 610,132 | -1.20(-3.62%) |
Apr 23, 2024 | 33.01 | 33.80 | 32.80 | 33.17 | 624,185 | +0.46(+1.41%) |
Apr 22, 2024 | 33.57 | 33.94 | 32.71 | 32.71 | 501,034 | -0.77(-2.30%) |
Apr 19, 2024 | 33.33 | 34.00 | 33.04 | 33.48 | 717,313 | -0.15(-0.45%) |
Apr 18, 2024 | 34.53 | 35.10 | 33.57 | 33.63 | 783,923 | -0.94(-2.72%) |
Apr 17, 2024 | 35.03 | 35.66 | 34.45 | 34.57 | 435,903 | -0.43(-1.23%) |
Apr 16, 2024 | 32.95 | 35.14 | 32.58 | 35.00 | 1,069,359 | +2.10(+6.38%) |
Apr 15, 2024 | 35.10 | 35.10 | 32.75 | 32.90 | 769,304 | -1.74(-5.02%) |
Apr 12, 2024 | 35.75 | 36.11 | 33.94 | 34.64 | 1,023,315 | -1.56(-4.31%) |
Apr 11, 2024 | 36.66 | 37.21 | 35.96 | 36.20 | 439,260 | -0.51(-1.39%) |
Apr 10, 2024 | 37.75 | 38.49 | 36.63 | 36.71 | 623,570 | -2.56(-6.52%) |
Apr 09, 2024 | 38.75 | 39.28 | 38.15 | 39.27 | 461,503 | +1.27(+3.34%) |
Apr 08, 2024 | 37.84 | 38.36 | 37.16 | 38.00 | 686,924 | +1.35(+3.68%) |
Apr 05, 2024 | 36.20 | 37.22 | 35.86 | 36.65 | 763,920 | +0.28(+0.77%) |
Apr 04, 2024 | 39.43 | 39.88 | 36.32 | 36.37 | 1,150,975 | -1.43(-3.78%) |
Apr 03, 2024 | 39.80 | 39.81 | 37.78 | 37.80 | 1,473,249 | -2.33(-5.81%) |
Apr 02, 2024 | 40.91 | 40.91 | 38.58 | 40.13 | 1,520,880 | -1.04(-2.53%) |
Apr 01, 2024 | 43.06 | 43.43 | 41.13 | 41.17 | 1,363,168 | -2.28(-5.25%) |
Mar 28, 2024 | 43.00 | 43.58 | 43.45 | 43.45 | 1,122,269 | +0.47(+1.09%) |
Mar 27, 2024 | 42.17 | 42.99 | 41.25 | 42.98 | 1,465,726 | +1.20(+2.87%) |
Mar 26, 2024 | 43.85 | 44.40 | 41.67 | 41.78 | 1,426,835 | -1.51(-3.49%) |
Mar 25, 2024 | 43.59 | 44.88 | 42.94 | 43.29 | 1,022,261 | -0.30(-0.69%) |
Mar 22, 2024 | 44.07 | 44.47 | 43.01 | 43.59 | 802,410 | -0.71(-1.60%) |
Mar 21, 2024 | 43.25 | 44.68 | 43.01 | 44.30 | 1,050,329 | +0.40(+0.91%) |
Mar 20, 2024 | 43.87 | 44.50 | 42.93 | 43.90 | 1,679,650 | -0.18(-0.41%) |
Mar 19, 2024 | 43.90 | 44.78 | 42.75 | 44.08 | 1,847,115 | -0.14(-0.32%) |
Mar 18, 2024 | 44.62 | 45.99 | 43.73 | 44.22 | 1,004,676 | -0.21(-0.47%) |
Mar 15, 2024 | 44.18 | 46.00 | 43.50 | 44.43 | 3,473,276 | -0.57(-1.27%) |
Mar 14, 2024 | 45.99 | 48.62 | 44.44 | 45.00 | 1,851,195 | -2.04(-4.34%) |
Mar 13, 2024 | 43.14 | 47.25 | 43.00 | 47.04 | 1,976,934 | +0.92(+1.99%) |
Mar 12, 2024 | 44.09 | 47.78 | 44.00 | 46.12 | 851,303 | +0.76(+1.68%) |
Mar 11, 2024 | 45.00 | 46.34 | 43.49 | 45.36 | 930,295 | +0.48(+1.07%) |
Mar 08, 2024 | 44.40 | 45.36 | 42.11 | 44.88 | 1,047,419 | +1.41(+3.24%) |
Mar 07, 2024 | 43.50 | 45.98 | 42.63 | 43.47 | 986,840 | -0.34(-0.78%) |
Mar 06, 2024 | 41.50 | 45.09 | 41.08 | 43.81 | 3,541,116 | -2.08(-4.53%) |
Mar 05, 2024 | 46.09 | 47.61 | 45.57 | 45.89 | 1,938,828 | -0.51(-1.10%) |
Mar 04, 2024 | 42.56 | 46.51 | 42.51 | 46.40 | 1,517,606 | +2.13(+4.81%) |