Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.19 | 44.30 | 43.12 | 43.65 | 41,350 | -0.51(-1.15%) |
May 30, 2024 | 44.69 | 45.13 | 43.90 | 44.15 | 24,867 | +0.01(+0.02%) |
May 29, 2024 | 45.21 | 45.22 | 44.10 | 44.14 | 26,452 | -1.45(-3.17%) |
May 28, 2024 | 45.60 | 46.84 | 45.12 | 45.59 | 39,115 | -0.01(-0.02%) |
May 24, 2024 | 44.85 | 45.62 | 44.28 | 45.60 | 33,941 | +1.29(+2.90%) |
May 23, 2024 | 44.96 | 45.35 | 43.99 | 44.31 | 24,584 | -0.63(-1.40%) |
May 22, 2024 | 45.32 | 45.44 | 44.39 | 44.94 | 28,700 | -0.75(-1.64%) |
May 21, 2024 | 47.46 | 47.62 | 45.27 | 45.69 | 75,417 | -1.74(-3.66%) |
May 20, 2024 | 47.08 | 47.96 | 46.39 | 47.43 | 47,803 | +0.19(+0.40%) |
May 17, 2024 | 48.06 | 48.19 | 46.80 | 47.24 | 51,528 | -0.48(-1.00%) |
May 16, 2024 | 47.25 | 47.90 | 47.08 | 47.72 | 33,708 | +0.64(+1.36%) |
May 15, 2024 | 46.98 | 47.19 | 46.19 | 47.08 | 23,463 | +0.15(+0.32%) |
May 14, 2024 | 48.21 | 48.21 | 46.80 | 46.93 | 66,675 | -0.81(-1.69%) |
May 13, 2024 | 48.66 | 48.66 | 47.41 | 47.74 | 37,887 | -0.87(-1.79%) |
May 10, 2024 | 49.68 | 50.40 | 48.28 | 48.60 | 50,090 | -1.01(-2.03%) |
May 09, 2024 | 47.81 | 49.97 | 47.81 | 49.61 | 63,071 | +1.57(+3.26%) |
May 08, 2024 | 45.89 | 48.14 | 45.02 | 48.04 | 49,673 | +2.10(+4.58%) |
May 07, 2024 | 44.89 | 46.37 | 44.85 | 45.94 | 44,173 | +0.83(+1.84%) |
May 06, 2024 | 42.48 | 45.11 | 41.97 | 45.11 | 65,734 | +2.68(+6.33%) |
May 03, 2024 | 44.25 | 44.43 | 42.06 | 42.43 | 58,111 | -1.41(-3.21%) |
May 02, 2024 | 44.25 | 44.25 | 43.08 | 43.83 | 49,069 | -0.04(-0.09%) |
May 01, 2024 | 44.29 | 44.59 | 42.07 | 43.87 | 61,105 | -0.70(-1.57%) |
Apr 30, 2024 | 45.51 | 46.52 | 44.52 | 44.57 | 60,600 | -0.67(-1.48%) |
Apr 29, 2024 | 44.39 | 45.57 | 43.45 | 45.24 | 181,638 | -0.49(-1.07%) |
Apr 26, 2024 | 40.45 | 48.51 | 39.48 | 45.73 | 485,382 | +12.92(+39.37%) |
Apr 25, 2024 | 32.88 | 33.05 | 32.23 | 32.81 | 50,139 | -0.72(-2.14%) |
Apr 24, 2024 | 34.48 | 35.49 | 32.93 | 33.53 | 44,795 | -0.92(-2.66%) |
Apr 23, 2024 | 33.13 | 34.75 | 33.12 | 34.45 | 106,462 | +1.03(+3.07%) |
Apr 22, 2024 | 33.43 | 34.37 | 33.17 | 33.42 | 72,674 | +0.00(+0.00%) |
Apr 19, 2024 | 31.93 | 33.68 | 31.93 | 33.42 | 55,169 | +1.30(+4.04%) |
Apr 18, 2024 | 32.01 | 32.80 | 32.01 | 32.12 | 31,137 | +0.42(+1.32%) |
Apr 17, 2024 | 32.72 | 32.91 | 31.70 | 31.70 | 52,160 | -1.10(-3.35%) |
Apr 16, 2024 | 33.18 | 33.18 | 32.20 | 32.80 | 23,506 | -0.22(-0.66%) |
Apr 15, 2024 | 33.25 | 33.32 | 31.95 | 33.02 | 31,945 | +0.00(+0.00%) |
Apr 12, 2024 | 33.27 | 33.56 | 32.88 | 33.02 | 16,891 | -0.71(-2.10%) |
Apr 11, 2024 | 33.07 | 34.02 | 32.89 | 33.73 | 19,641 | +0.59(+1.78%) |
Apr 10, 2024 | 33.53 | 34.26 | 32.89 | 33.14 | 26,067 | -1.68(-4.81%) |
Apr 09, 2024 | 35.13 | 35.13 | 34.56 | 34.82 | 16,031 | -0.11(-0.31%) |
Apr 08, 2024 | 35.08 | 35.26 | 34.72 | 34.93 | 26,523 | +0.38(+1.10%) |
Apr 05, 2024 | 35.73 | 36.24 | 34.35 | 34.55 | 19,628 | -0.44(-1.25%) |
Apr 04, 2024 | 35.25 | 36.37 | 34.57 | 34.99 | 21,441 | +0.32(+0.92%) |
Apr 03, 2024 | 35.36 | 35.58 | 34.65 | 34.67 | 34,501 | -0.72(-2.03%) |
Apr 02, 2024 | 35.84 | 36.13 | 35.36 | 35.38 | 29,932 | -1.27(-3.46%) |
Apr 01, 2024 | 36.98 | 37.02 | 35.56 | 36.65 | 40,528 | -0.13(-0.35%) |
Mar 28, 2024 | 37.46 | 37.80 | 36.77 | 36.78 | 28,649 | -0.37(-0.99%) |
Mar 27, 2024 | 36.41 | 37.81 | 36.14 | 37.15 | 31,651 | +1.08(+2.99%) |
Mar 26, 2024 | 35.78 | 36.77 | 35.22 | 36.07 | 21,339 | +0.29(+0.81%) |
Mar 25, 2024 | 35.75 | 36.32 | 35.35 | 35.78 | 11,202 | -0.05(-0.14%) |
Mar 22, 2024 | 35.41 | 36.36 | 34.96 | 35.83 | 28,265 | -0.15(-0.42%) |
Mar 21, 2024 | 34.60 | 36.19 | 34.46 | 35.98 | 25,340 | +1.14(+3.26%) |
Mar 20, 2024 | 33.65 | 34.96 | 33.35 | 34.85 | 18,186 | +0.85(+2.49%) |
Mar 19, 2024 | 34.15 | 34.95 | 33.80 | 34.00 | 50,406 | +0.14(+0.41%) |
Mar 18, 2024 | 34.90 | 34.90 | 33.76 | 33.86 | 35,014 | -0.68(-1.96%) |
Mar 15, 2024 | 33.77 | 34.60 | 33.39 | 34.54 | 52,694 | +0.54(+1.58%) |
Mar 14, 2024 | 35.23 | 35.23 | 33.56 | 34.00 | 71,623 | -1.35(-3.81%) |
Mar 13, 2024 | 35.66 | 36.76 | 34.93 | 35.34 | 23,451 | -0.22(-0.62%) |
Mar 12, 2024 | 35.91 | 36.22 | 34.86 | 35.56 | 21,259 | -0.54(-1.49%) |
Mar 11, 2024 | 37.74 | 38.41 | 35.92 | 36.10 | 55,154 | -1.41(-3.75%) |
Mar 08, 2024 | 37.24 | 38.40 | 36.92 | 37.51 | 42,598 | +0.71(+1.92%) |
Mar 07, 2024 | 34.81 | 36.80 | 34.81 | 36.80 | 49,508 | +2.48(+7.24%) |
Mar 06, 2024 | 33.70 | 35.38 | 33.70 | 34.32 | 37,078 | +0.71(+2.11%) |
Mar 05, 2024 | 34.17 | 35.15 | 33.61 | 33.61 | 25,238 | -0.57(-1.66%) |
Mar 04, 2024 | 33.88 | 34.84 | 33.56 | 34.18 | 33,813 | +0.33(+0.97%) |