Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.89 | 38.33 | 37.00 | 37.19 | 384,575 | -0.52(-1.38%) |
May 23, 2024 | 39.21 | 39.31 | 37.61 | 37.71 | 505,072 | -1.44(-3.68%) |
May 22, 2024 | 40.33 | 40.82 | 39.10 | 39.15 | 323,820 | -1.40(-3.45%) |
May 21, 2024 | 41.23 | 41.30 | 40.52 | 40.55 | 269,759 | -0.95(-2.29%) |
May 20, 2024 | 41.79 | 42.22 | 41.28 | 41.50 | 286,033 | -0.44(-1.05%) |
May 17, 2024 | 41.95 | 42.40 | 41.73 | 41.94 | 276,295 | -0.08(-0.19%) |
May 16, 2024 | 42.72 | 43.04 | 41.96 | 42.02 | 337,948 | -0.86(-2.01%) |
May 15, 2024 | 43.36 | 43.61 | 42.06 | 42.88 | 443,091 | +0.07(+0.16%) |
May 14, 2024 | 42.55 | 43.55 | 42.47 | 42.81 | 558,182 | +1.07(+2.56%) |
May 13, 2024 | 41.00 | 42.98 | 41.00 | 41.74 | 459,355 | +1.14(+2.81%) |
May 10, 2024 | 40.10 | 40.64 | 39.58 | 40.60 | 386,662 | +0.47(+1.17%) |
May 09, 2024 | 38.51 | 40.13 | 38.31 | 40.13 | 387,171 | +1.47(+3.80%) |
May 08, 2024 | 38.45 | 39.23 | 38.29 | 38.66 | 387,487 | -0.64(-1.63%) |
May 07, 2024 | 39.96 | 40.75 | 39.23 | 39.30 | 344,374 | -0.64(-1.60%) |
May 06, 2024 | 39.66 | 40.17 | 38.98 | 39.94 | 584,351 | +0.70(+1.78%) |
May 03, 2024 | 43.10 | 44.09 | 38.97 | 39.24 | 614,846 | -2.51(-6.01%) |
May 02, 2024 | 44.64 | 44.76 | 40.20 | 41.75 | 652,876 | -0.69(-1.63%) |
May 01, 2024 | 42.91 | 44.13 | 42.21 | 42.44 | 626,547 | -0.27(-0.63%) |
Apr 30, 2024 | 42.39 | 43.24 | 42.27 | 42.71 | 445,003 | -0.22(-0.51%) |
Apr 29, 2024 | 42.49 | 43.05 | 42.27 | 42.93 | 272,299 | +0.57(+1.35%) |
Apr 26, 2024 | 42.48 | 43.22 | 42.20 | 42.36 | 159,732 | +0.18(+0.43%) |
Apr 25, 2024 | 41.78 | 42.33 | 41.21 | 42.18 | 238,179 | -0.59(-1.38%) |
Apr 24, 2024 | 42.53 | 43.00 | 42.26 | 42.77 | 273,095 | -0.02(-0.05%) |
Apr 23, 2024 | 41.78 | 43.44 | 41.78 | 42.79 | 309,129 | +0.93(+2.22%) |
Apr 22, 2024 | 41.24 | 41.98 | 40.74 | 41.86 | 322,052 | +0.87(+2.12%) |
Apr 19, 2024 | 40.57 | 41.67 | 40.53 | 40.99 | 405,458 | +0.13(+0.32%) |
Apr 18, 2024 | 40.63 | 41.13 | 40.10 | 40.86 | 369,690 | +0.30(+0.74%) |
Apr 17, 2024 | 41.03 | 41.30 | 40.36 | 40.56 | 456,236 | -0.07(-0.17%) |
Apr 16, 2024 | 40.64 | 41.02 | 40.24 | 40.63 | 317,305 | -0.15(-0.37%) |
Apr 15, 2024 | 41.83 | 42.23 | 40.56 | 40.78 | 373,123 | -0.82(-1.97%) |
Apr 12, 2024 | 42.19 | 42.23 | 41.28 | 41.60 | 272,831 | -0.98(-2.30%) |
Apr 11, 2024 | 41.91 | 42.93 | 41.52 | 42.58 | 343,695 | +1.08(+2.60%) |
Apr 10, 2024 | 42.88 | 42.88 | 41.21 | 41.50 | 377,601 | -2.76(-6.24%) |
Apr 09, 2024 | 43.94 | 44.70 | 43.63 | 44.26 | 278,827 | +0.48(+1.10%) |
Apr 08, 2024 | 44.28 | 45.14 | 43.77 | 43.78 | 371,364 | +0.25(+0.57%) |
Apr 05, 2024 | 43.30 | 44.29 | 43.03 | 43.53 | 336,402 | -0.21(-0.48%) |
Apr 04, 2024 | 43.64 | 44.52 | 43.45 | 43.74 | 362,810 | +0.55(+1.27%) |
Apr 03, 2024 | 43.48 | 44.20 | 42.86 | 43.19 | 477,447 | -0.54(-1.23%) |
Apr 02, 2024 | 44.31 | 44.55 | 42.31 | 43.73 | 694,903 | -1.48(-3.27%) |
Apr 01, 2024 | 46.07 | 46.46 | 44.83 | 45.21 | 504,529 | -0.60(-1.31%) |
Mar 28, 2024 | 46.15 | 46.65 | 45.76 | 45.81 | 512,089 | -0.34(-0.74%) |
Mar 27, 2024 | 46.39 | 47.20 | 45.91 | 46.15 | 416,036 | +0.26(+0.57%) |
Mar 26, 2024 | 47.85 | 47.88 | 45.85 | 45.89 | 296,918 | -1.36(-2.88%) |
Mar 25, 2024 | 46.38 | 47.80 | 46.15 | 47.25 | 414,449 | +0.85(+1.83%) |
Mar 22, 2024 | 48.25 | 48.38 | 46.10 | 46.40 | 311,722 | -1.84(-3.81%) |
Mar 21, 2024 | 47.45 | 48.42 | 47.09 | 48.24 | 386,232 | +0.98(+2.07%) |
Mar 20, 2024 | 46.17 | 47.79 | 45.84 | 47.26 | 525,014 | +1.12(+2.43%) |
Mar 19, 2024 | 46.94 | 47.92 | 45.95 | 46.14 | 524,850 | -1.28(-2.70%) |
Mar 18, 2024 | 48.95 | 49.35 | 47.23 | 47.42 | 518,876 | -1.16(-2.39%) |
Mar 15, 2024 | 48.83 | 49.37 | 48.16 | 48.58 | 2,011,477 | -0.56(-1.14%) |
Mar 14, 2024 | 51.26 | 51.35 | 48.45 | 49.14 | 575,628 | -2.24(-4.36%) |
Mar 13, 2024 | 50.22 | 52.45 | 50.22 | 51.38 | 481,292 | +0.85(+1.68%) |
Mar 12, 2024 | 50.08 | 50.94 | 49.42 | 50.53 | 443,710 | +0.46(+0.92%) |
Mar 11, 2024 | 50.73 | 51.96 | 49.98 | 50.07 | 491,105 | -0.34(-0.67%) |
Mar 08, 2024 | 52.63 | 54.41 | 50.38 | 50.41 | 775,979 | -1.38(-2.66%) |
Mar 07, 2024 | 50.59 | 52.02 | 50.02 | 51.79 | 652,788 | +1.75(+3.50%) |
Mar 06, 2024 | 51.00 | 51.31 | 49.00 | 50.04 | 681,257 | -0.46(-0.91%) |
Mar 05, 2024 | 48.89 | 50.67 | 48.43 | 50.50 | 471,559 | +1.00(+2.02%) |
Mar 04, 2024 | 50.20 | 50.86 | 49.32 | 49.50 | 651,298 | -0.58(-1.16%) |