Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 179 | +1.39(+3.56%) |
May 23, 2024 | 39.98 | 39.98 | 38.98 | 38.98 | 599 | -2.98(-7.11%) |
May 22, 2024 | 42.84 | 42.93 | 41.97 | 41.97 | 1,126 | -0.76(-1.79%) |
May 21, 2024 | 43.11 | 43.11 | 42.69 | 42.73 | 601 | -0.66(-1.53%) |
May 20, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 127 | +0.80(+1.88%) |
May 17, 2024 | 43.36 | 43.36 | 42.59 | 42.59 | 300 | -0.77(-1.77%) |
May 16, 2024 | 43.35 | 43.36 | 43.35 | 43.36 | 843 | +0.02(+0.05%) |
May 15, 2024 | 43.41 | 43.47 | 43.01 | 43.34 | 4,128 | -0.42(-0.96%) |
May 14, 2024 | 43.66 | 43.76 | 43.40 | 43.76 | 4,007 | +0.05(+0.11%) |
May 13, 2024 | 44.20 | 44.20 | 43.71 | 43.71 | 383 | +0.16(+0.37%) |
May 10, 2024 | 43.90 | 43.90 | 43.38 | 43.55 | 3,985 | -0.37(-0.85%) |
May 09, 2024 | 42.77 | 44.02 | 42.66 | 43.93 | 1,337 | +0.59(+1.36%) |
May 08, 2024 | 42.09 | 43.34 | 42.09 | 43.34 | 1,764 | -0.75(-1.70%) |
May 07, 2024 | 45.43 | 45.43 | 44.09 | 44.09 | 1,462 | -3.37(-7.11%) |
May 06, 2024 | 46.07 | 47.52 | 46.07 | 47.46 | 4,766 | +2.82(+6.32%) |
May 03, 2024 | 45.63 | 45.71 | 44.62 | 44.63 | 3,278 | +0.36(+0.80%) |
May 02, 2024 | 44.33 | 44.33 | 42.69 | 44.28 | 2,195 | +1.84(+4.33%) |
May 01, 2024 | 43.02 | 43.02 | 42.00 | 42.44 | 2,232 | -0.84(-1.95%) |
Apr 30, 2024 | 44.75 | 44.75 | 43.28 | 43.28 | 448 | -3.00(-6.48%) |
Apr 29, 2024 | 46.44 | 46.50 | 46.07 | 46.28 | 2,755 | -0.43(-0.92%) |
Apr 26, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 100 | -0.33(-0.70%) |
Apr 25, 2024 | 45.10 | 47.04 | 45.01 | 47.04 | 1,237 | -0.46(-0.98%) |
Apr 24, 2024 | 46.79 | 47.50 | 46.79 | 47.50 | 731 | -0.54(-1.12%) |
Apr 23, 2024 | 47.34 | 48.04 | 47.34 | 48.04 | 1,235 | +2.39(+5.23%) |
Apr 22, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 181 | +1.40(+3.16%) |
Apr 19, 2024 | 45.94 | 45.94 | 44.26 | 44.26 | 1,740 | -1.13(-2.50%) |
Apr 18, 2024 | 47.16 | 47.16 | 45.39 | 45.39 | 163 | -0.47(-1.04%) |
Apr 17, 2024 | 45.92 | 46.00 | 45.86 | 45.86 | 387 | +0.42(+0.93%) |
Apr 16, 2024 | 45.60 | 45.60 | 45.44 | 45.44 | 257 | +0.31(+0.68%) |
Apr 15, 2024 | 48.57 | 48.57 | 45.06 | 45.13 | 1,067 | -1.98(-4.21%) |
Apr 12, 2024 | 49.73 | 49.73 | 46.78 | 47.11 | 1,709 | -4.69(-9.05%) |
Apr 11, 2024 | 49.67 | 51.98 | 49.55 | 51.80 | 1,922 | +2.11(+4.25%) |
Apr 10, 2024 | 51.51 | 51.51 | 49.69 | 49.69 | 1,028 | -2.44(-4.68%) |
Apr 09, 2024 | 51.74 | 52.13 | 51.74 | 52.13 | 236 | +0.35(+0.68%) |
Apr 08, 2024 | 52.21 | 52.38 | 51.78 | 51.78 | 1,605 | -0.29(-0.55%) |
Apr 05, 2024 | 51.28 | 52.07 | 51.28 | 52.07 | 580 | +2.00(+4.00%) |
Apr 04, 2024 | 54.50 | 54.88 | 50.07 | 50.07 | 692 | -2.82(-5.34%) |
Apr 03, 2024 | 53.47 | 53.50 | 52.89 | 52.89 | 268 | -0.70(-1.30%) |
Apr 02, 2024 | 54.68 | 54.68 | 52.63 | 53.59 | 2,324 | -2.81(-4.98%) |
Apr 01, 2024 | 56.71 | 56.88 | 56.26 | 56.40 | 1,387 | -0.80(-1.40%) |
Mar 28, 2024 | 57.50 | 57.83 | 57.20 | 57.20 | 2,303 | -0.59(-1.03%) |
Mar 27, 2024 | 56.47 | 57.79 | 56.47 | 57.79 | 743 | +1.91(+3.42%) |
Mar 26, 2024 | 56.48 | 56.62 | 55.88 | 55.88 | 1,402 | +0.47(+0.84%) |
Mar 25, 2024 | 55.48 | 55.48 | 55.42 | 55.42 | 352 | -0.09(-0.16%) |
Mar 22, 2024 | 55.24 | 55.66 | 55.24 | 55.50 | 2,158 | -0.48(-0.86%) |
Mar 21, 2024 | 55.61 | 56.26 | 55.61 | 55.99 | 5,369 | +1.73(+3.19%) |
Mar 20, 2024 | 51.92 | 54.26 | 51.92 | 54.26 | 3,865 | +3.46(+6.82%) |
Mar 19, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 105 | +1.11(+2.23%) |
Mar 18, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 256 | +0.91(+1.87%) |
Mar 15, 2024 | 49.30 | 49.35 | 48.77 | 48.77 | 3,527 | -1.79(-3.54%) |
Mar 14, 2024 | 50.43 | 50.74 | 50.00 | 50.56 | 2,763 | -1.48(-2.84%) |
Mar 13, 2024 | 52.40 | 53.06 | 52.04 | 52.04 | 1,357 | +0.52(+1.00%) |
Mar 12, 2024 | 51.09 | 51.52 | 51.09 | 51.52 | 723 | -0.13(-0.25%) |
Mar 11, 2024 | 50.84 | 51.65 | 50.84 | 51.65 | 1,117 | -0.08(-0.15%) |
Mar 08, 2024 | 52.14 | 52.14 | 51.73 | 51.73 | 516 | +0.33(+0.64%) |
Mar 07, 2024 | 51.86 | 51.89 | 51.40 | 51.40 | 2,248 | +0.51(+1.00%) |
Mar 06, 2024 | 51.29 | 51.29 | 50.89 | 50.89 | 486 | +0.38(+0.75%) |
Mar 05, 2024 | 50.47 | 50.62 | 50.04 | 50.51 | 2,852 | -0.90(-1.74%) |
Mar 04, 2024 | 52.62 | 52.62 | 51.41 | 51.41 | 2,986 | -0.91(-1.74%) |