Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 41.58 | 41.88 | 39.64 | 40.78 | 493,317 | -0.38(-0.92%) |
May 24, 2024 | 41.36 | 42.43 | 40.68 | 41.16 | 302,603 | -0.01(-0.02%) |
May 23, 2024 | 42.64 | 42.76 | 40.81 | 41.17 | 529,573 | -1.70(-3.97%) |
May 22, 2024 | 44.40 | 44.50 | 42.00 | 42.87 | 376,791 | -1.40(-3.16%) |
May 21, 2024 | 46.99 | 47.57 | 44.05 | 44.27 | 317,073 | -2.74(-5.83%) |
May 20, 2024 | 45.91 | 47.38 | 45.63 | 47.01 | 285,422 | +0.85(+1.84%) |
May 17, 2024 | 45.42 | 46.82 | 44.53 | 46.16 | 334,444 | +0.50(+1.10%) |
May 16, 2024 | 45.20 | 45.92 | 44.59 | 45.66 | 214,555 | +0.45(+1.00%) |
May 15, 2024 | 44.52 | 45.79 | 44.13 | 45.21 | 531,722 | +1.71(+3.93%) |
May 14, 2024 | 42.87 | 44.34 | 42.75 | 43.50 | 219,419 | +0.70(+1.64%) |
May 13, 2024 | 45.17 | 45.17 | 42.21 | 42.80 | 429,620 | -2.19(-4.87%) |
May 10, 2024 | 47.64 | 47.92 | 42.60 | 44.99 | 546,056 | -2.65(-5.56%) |
May 09, 2024 | 45.94 | 48.14 | 44.55 | 47.64 | 415,150 | +1.38(+2.98%) |
May 08, 2024 | 46.02 | 46.49 | 44.02 | 46.26 | 490,439 | -0.54(-1.15%) |
May 07, 2024 | 45.84 | 46.84 | 45.41 | 46.80 | 428,031 | +0.86(+1.87%) |
May 06, 2024 | 45.40 | 46.70 | 45.31 | 45.94 | 316,240 | +0.82(+1.82%) |
May 03, 2024 | 47.14 | 48.49 | 44.98 | 45.12 | 1,599,401 | -4.11(-8.35%) |
May 02, 2024 | 47.10 | 49.87 | 47.10 | 49.23 | 322,146 | +1.77(+3.74%) |
May 01, 2024 | 44.63 | 48.36 | 44.48 | 47.45 | 433,159 | +2.80(+6.26%) |
Apr 30, 2024 | 44.12 | 47.14 | 44.12 | 44.66 | 809,441 | -0.87(-1.91%) |
Apr 29, 2024 | 47.00 | 53.80 | 44.67 | 45.53 | 3,503,549 | +7.64(+20.16%) |
Apr 26, 2024 | 37.09 | 38.33 | 37.09 | 37.89 | 138,612 | +0.55(+1.47%) |
Apr 25, 2024 | 38.20 | 38.52 | 37.25 | 37.34 | 269,361 | -2.00(-5.08%) |
Apr 24, 2024 | 40.74 | 40.74 | 39.20 | 39.34 | 335,907 | -0.80(-1.99%) |
Apr 23, 2024 | 37.23 | 40.52 | 37.23 | 40.14 | 416,661 | +2.60(+6.93%) |
Apr 22, 2024 | 37.70 | 38.11 | 37.10 | 37.54 | 369,116 | +0.04(+0.11%) |
Apr 19, 2024 | 36.86 | 37.90 | 36.61 | 37.50 | 191,129 | +0.35(+0.94%) |
Apr 18, 2024 | 37.69 | 38.16 | 37.08 | 37.15 | 262,210 | -0.75(-1.98%) |
Apr 17, 2024 | 38.06 | 38.37 | 37.11 | 37.90 | 213,834 | +0.11(+0.29%) |
Apr 16, 2024 | 37.91 | 38.80 | 37.40 | 37.79 | 306,698 | -0.73(-1.90%) |
Apr 15, 2024 | 37.12 | 39.08 | 36.95 | 38.52 | 290,932 | +1.38(+3.72%) |
Apr 12, 2024 | 39.49 | 39.49 | 36.84 | 37.14 | 257,801 | -1.85(-4.74%) |
Apr 11, 2024 | 37.79 | 39.74 | 37.76 | 38.99 | 305,032 | +0.85(+2.23%) |
Apr 10, 2024 | 40.19 | 40.35 | 37.95 | 38.14 | 362,295 | -2.95(-7.18%) |
Apr 09, 2024 | 40.20 | 41.56 | 39.89 | 41.09 | 288,476 | +0.78(+1.94%) |
Apr 08, 2024 | 41.55 | 41.82 | 39.91 | 40.31 | 196,075 | -1.49(-3.56%) |
Apr 05, 2024 | 41.10 | 41.92 | 39.50 | 41.80 | 249,968 | +0.51(+1.24%) |
Apr 04, 2024 | 40.96 | 43.42 | 40.96 | 41.29 | 207,920 | -0.47(-1.13%) |
Apr 03, 2024 | 41.51 | 42.58 | 41.51 | 41.76 | 260,649 | -0.05(-0.12%) |
Apr 02, 2024 | 41.23 | 42.51 | 40.79 | 41.81 | 227,798 | +0.32(+0.77%) |
Apr 01, 2024 | 42.50 | 42.64 | 40.47 | 41.49 | 325,218 | -1.31(-3.06%) |
Mar 28, 2024 | 43.44 | 43.44 | 42.28 | 42.80 | 577,731 | -0.05(-0.12%) |
Mar 27, 2024 | 43.08 | 44.17 | 42.67 | 42.85 | 251,726 | -0.35(-0.81%) |
Mar 26, 2024 | 41.81 | 44.11 | 41.81 | 43.20 | 203,202 | +1.53(+3.67%) |
Mar 25, 2024 | 41.38 | 43.73 | 41.38 | 41.67 | 175,405 | -0.34(-0.81%) |
Mar 22, 2024 | 44.91 | 44.91 | 40.91 | 42.01 | 395,430 | -1.34(-3.09%) |
Mar 21, 2024 | 44.92 | 45.45 | 43.03 | 43.35 | 267,262 | -0.65(-1.48%) |
Mar 20, 2024 | 43.40 | 44.25 | 43.05 | 44.00 | 269,471 | +0.33(+0.76%) |
Mar 19, 2024 | 42.46 | 44.45 | 42.20 | 43.67 | 453,285 | +0.59(+1.37%) |
Mar 18, 2024 | 43.25 | 44.27 | 42.96 | 43.08 | 494,870 | -0.38(-0.87%) |
Mar 15, 2024 | 41.96 | 44.38 | 41.96 | 43.46 | 860,289 | +1.33(+3.16%) |
Mar 14, 2024 | 43.78 | 43.78 | 41.15 | 42.13 | 437,500 | -1.85(-4.21%) |
Mar 13, 2024 | 43.85 | 44.34 | 43.15 | 43.98 | 201,447 | +0.11(+0.25%) |
Mar 12, 2024 | 44.70 | 44.70 | 43.16 | 43.87 | 308,166 | -0.25(-0.57%) |
Mar 11, 2024 | 44.19 | 44.92 | 43.00 | 44.12 | 327,765 | -0.76(-1.69%) |
Mar 08, 2024 | 44.26 | 45.77 | 42.94 | 44.88 | 550,696 | -0.06(-0.14%) |
Mar 07, 2024 | 43.00 | 45.98 | 37.74 | 44.95 | 1,739,256 | -1.44(-3.09%) |
Mar 06, 2024 | 45.45 | 46.78 | 45.11 | 46.38 | 460,472 | +0.98(+2.16%) |
Mar 05, 2024 | 46.75 | 47.91 | 45.11 | 45.40 | 199,469 | -1.85(-3.92%) |
Mar 04, 2024 | 49.81 | 49.81 | 45.69 | 47.25 | 317,038 | -1.94(-3.94%) |