Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.85 | 45.88 | 44.64 | 45.44 | 595,554 | +0.86(+1.93%) |
May 16, 2024 | 45.32 | 45.39 | 44.58 | 44.58 | 345,574 | -0.83(-1.83%) |
May 15, 2024 | 44.51 | 45.55 | 44.51 | 45.41 | 666,303 | +1.14(+2.58%) |
May 14, 2024 | 44.73 | 45.00 | 43.98 | 44.27 | 818,828 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.39 | 43.98 | 44.25 | 670,482 | +0.30(+0.68%) |
May 10, 2024 | 43.50 | 44.07 | 42.90 | 43.95 | 919,841 | +0.82(+1.90%) |
May 09, 2024 | 43.70 | 44.01 | 43.08 | 43.13 | 358,596 | -0.62(-1.41%) |
May 08, 2024 | 42.90 | 43.96 | 42.90 | 43.75 | 535,566 | +0.46(+1.06%) |
May 07, 2024 | 43.37 | 44.04 | 43.26 | 43.29 | 396,296 | -0.04(-0.09%) |
May 06, 2024 | 43.56 | 44.16 | 43.30 | 43.33 | 587,044 | -0.31(-0.71%) |
May 03, 2024 | 43.23 | 43.74 | 43.11 | 43.64 | 773,596 | +0.68(+1.57%) |
May 02, 2024 | 42.08 | 43.23 | 42.08 | 42.96 | 1,125,554 | +1.17(+2.80%) |
May 01, 2024 | 42.02 | 42.61 | 41.62 | 41.79 | 1,217,109 | -0.03(-0.07%) |
Apr 30, 2024 | 41.33 | 42.87 | 40.80 | 41.82 | 1,540,257 | +0.97(+2.38%) |
Apr 29, 2024 | 39.72 | 42.51 | 39.72 | 40.85 | 2,847,940 | +5.37(+15.15%) |
Apr 26, 2024 | 35.29 | 35.64 | 34.01 | 35.47 | 195,243 | +0.24(+0.68%) |
Apr 25, 2024 | 35.36 | 35.55 | 34.82 | 35.23 | 181,456 | -0.54(-1.50%) |
Apr 24, 2024 | 35.19 | 35.82 | 34.99 | 35.77 | 227,993 | +0.10(+0.28%) |
Apr 23, 2024 | 34.76 | 36.21 | 34.64 | 35.67 | 252,857 | +0.84(+2.42%) |
Apr 22, 2024 | 34.48 | 35.04 | 34.35 | 34.83 | 171,699 | +0.27(+0.78%) |
Apr 19, 2024 | 33.08 | 34.57 | 33.04 | 34.56 | 234,356 | +1.31(+3.94%) |
Apr 18, 2024 | 32.80 | 33.42 | 32.80 | 33.25 | 201,706 | +0.47(+1.42%) |
Apr 17, 2024 | 33.33 | 33.62 | 32.74 | 32.78 | 246,196 | -0.29(-0.87%) |
Apr 16, 2024 | 33.66 | 33.72 | 33.01 | 33.07 | 259,088 | -1.00(-2.94%) |
Apr 15, 2024 | 33.68 | 34.21 | 33.54 | 34.07 | 371,376 | +0.47(+1.39%) |
Apr 12, 2024 | 33.63 | 34.02 | 33.48 | 33.61 | 257,006 | -0.37(-1.08%) |
Apr 11, 2024 | 33.99 | 34.63 | 33.61 | 33.97 | 282,810 | +0.31(+0.91%) |
Apr 10, 2024 | 33.60 | 33.76 | 32.81 | 33.67 | 418,499 | -0.76(-2.22%) |
Apr 09, 2024 | 34.31 | 34.67 | 34.20 | 34.43 | 141,330 | +0.26(+0.76%) |
Apr 08, 2024 | 33.77 | 34.40 | 33.77 | 34.17 | 126,591 | +0.51(+1.50%) |
Apr 05, 2024 | 33.71 | 34.05 | 33.56 | 33.67 | 172,326 | -0.09(-0.26%) |
Apr 04, 2024 | 33.87 | 34.35 | 33.58 | 33.76 | 207,885 | +0.57(+1.71%) |
Apr 03, 2024 | 32.90 | 33.33 | 32.82 | 33.19 | 125,950 | +0.05(+0.15%) |
Apr 02, 2024 | 33.42 | 33.42 | 32.84 | 33.14 | 185,446 | -0.64(-1.88%) |
Apr 01, 2024 | 34.94 | 35.01 | 33.73 | 33.78 | 201,128 | -1.13(-3.24%) |
Mar 28, 2024 | 34.60 | 34.97 | 34.39 | 34.91 | 243,401 | +0.37(+1.06%) |
Mar 27, 2024 | 33.35 | 34.60 | 33.35 | 34.54 | 153,502 | +1.36(+4.10%) |
Mar 26, 2024 | 33.57 | 33.57 | 32.89 | 33.18 | 208,609 | -0.10(-0.30%) |
Mar 25, 2024 | 33.01 | 34.05 | 32.92 | 33.28 | 185,928 | +0.49(+1.48%) |
Mar 22, 2024 | 33.92 | 33.92 | 32.72 | 32.79 | 219,934 | -0.97(-2.88%) |
Mar 21, 2024 | 33.94 | 34.35 | 33.57 | 33.77 | 266,860 | +0.01(+0.03%) |
Mar 20, 2024 | 32.20 | 34.19 | 32.11 | 33.76 | 224,663 | +1.31(+4.04%) |
Mar 19, 2024 | 32.77 | 33.15 | 32.43 | 32.44 | 158,524 | -0.33(-1.00%) |
Mar 18, 2024 | 32.82 | 32.93 | 32.34 | 32.77 | 280,511 | +0.03(+0.09%) |
Mar 15, 2024 | 32.26 | 33.17 | 32.26 | 32.74 | 2,078,002 | +0.39(+1.20%) |
Mar 14, 2024 | 32.96 | 33.14 | 32.13 | 32.35 | 254,761 | -0.81(-2.46%) |
Mar 13, 2024 | 33.38 | 34.16 | 33.08 | 33.17 | 169,709 | -0.40(-1.18%) |
Mar 12, 2024 | 34.00 | 34.11 | 33.47 | 33.57 | 177,569 | -0.43(-1.26%) |
Mar 11, 2024 | 34.27 | 34.56 | 33.87 | 33.99 | 244,608 | -0.66(-1.89%) |
Mar 08, 2024 | 35.62 | 35.62 | 34.61 | 34.65 | 288,226 | -0.11(-0.31%) |
Mar 07, 2024 | 35.53 | 35.81 | 34.35 | 34.76 | 321,723 | -0.20(-0.57%) |
Mar 06, 2024 | 34.93 | 35.68 | 33.82 | 34.96 | 311,606 | +0.10(+0.29%) |
Mar 05, 2024 | 33.68 | 35.03 | 33.39 | 34.86 | 265,487 | +0.99(+2.93%) |
Mar 04, 2024 | 33.83 | 35.18 | 33.63 | 33.86 | 398,754 | +0.43(+1.28%) |