Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.45 | 46.96 | 44.15 | 46.22 | 34,424 | +2.32(+5.28%) |
May 23, 2024 | 47.35 | 47.35 | 43.77 | 43.90 | 53,475 | -2.79(-5.98%) |
May 22, 2024 | 46.25 | 49.22 | 46.00 | 46.69 | 76,437 | +0.21(+0.45%) |
May 21, 2024 | 47.00 | 47.43 | 45.80 | 46.48 | 51,794 | -0.30(-0.64%) |
May 20, 2024 | 43.07 | 46.82 | 42.38 | 46.78 | 52,417 | +4.03(+9.43%) |
May 17, 2024 | 43.12 | 44.62 | 42.44 | 42.75 | 113,209 | +0.35(+0.83%) |
May 16, 2024 | 43.16 | 43.83 | 42.40 | 42.40 | 41,899 | -0.94(-2.17%) |
May 15, 2024 | 41.83 | 43.34 | 40.72 | 43.34 | 31,993 | +3.07(+7.62%) |
May 14, 2024 | 39.29 | 40.52 | 39.20 | 40.27 | 37,035 | +0.59(+1.49%) |
May 13, 2024 | 40.12 | 41.27 | 39.52 | 39.68 | 25,437 | +0.09(+0.23%) |
May 10, 2024 | 42.97 | 43.31 | 39.59 | 39.59 | 41,716 | -2.60(-6.16%) |
May 09, 2024 | 42.00 | 43.09 | 41.56 | 42.19 | 13,789 | +0.45(+1.08%) |
May 08, 2024 | 41.22 | 42.07 | 40.58 | 41.74 | 31,733 | -0.32(-0.76%) |
May 07, 2024 | 44.02 | 44.02 | 41.75 | 42.06 | 24,694 | -1.38(-3.18%) |
May 06, 2024 | 42.66 | 45.00 | 42.40 | 43.44 | 46,656 | +1.98(+4.78%) |
May 03, 2024 | 42.57 | 43.15 | 41.01 | 41.46 | 43,137 | +0.27(+0.66%) |
May 02, 2024 | 40.52 | 41.39 | 39.20 | 41.19 | 36,697 | +1.90(+4.84%) |
May 01, 2024 | 38.72 | 41.44 | 38.23 | 39.29 | 76,875 | -0.54(-1.36%) |
Apr 30, 2024 | 41.63 | 42.08 | 39.73 | 39.83 | 49,366 | -3.00(-7.00%) |
Apr 29, 2024 | 44.18 | 44.44 | 42.54 | 42.83 | 24,170 | -2.67(-5.87%) |
Apr 26, 2024 | 44.64 | 45.61 | 44.21 | 45.50 | 25,957 | +0.73(+1.63%) |
Apr 25, 2024 | 42.85 | 45.03 | 41.85 | 44.77 | 37,600 | -0.36(-0.80%) |
Apr 24, 2024 | 46.19 | 47.30 | 44.65 | 45.13 | 58,029 | -1.36(-2.93%) |
Apr 23, 2024 | 43.67 | 46.91 | 43.67 | 46.49 | 50,343 | +2.30(+5.20%) |
Apr 22, 2024 | 41.94 | 44.19 | 40.87 | 44.19 | 71,394 | +3.71(+9.17%) |
Apr 19, 2024 | 40.20 | 41.20 | 39.37 | 40.48 | 45,219 | +1.21(+3.08%) |
Apr 18, 2024 | 38.27 | 40.69 | 37.75 | 39.27 | 36,818 | +1.31(+3.45%) |
Apr 17, 2024 | 38.24 | 38.90 | 37.23 | 37.96 | 30,334 | +0.05(+0.13%) |
Apr 16, 2024 | 38.20 | 38.35 | 36.78 | 37.91 | 54,731 | -0.55(-1.43%) |
Apr 15, 2024 | 40.99 | 41.57 | 38.46 | 38.46 | 52,328 | -2.42(-5.92%) |
Apr 12, 2024 | 43.08 | 43.08 | 40.56 | 40.88 | 52,619 | -2.86(-6.54%) |
Apr 11, 2024 | 42.77 | 43.74 | 41.90 | 43.74 | 35,187 | +1.22(+2.87%) |
Apr 10, 2024 | 41.67 | 43.29 | 41.31 | 42.52 | 19,392 | -0.30(-0.70%) |
Apr 09, 2024 | 43.60 | 44.09 | 42.34 | 42.82 | 23,633 | -1.39(-3.14%) |
Apr 08, 2024 | 45.95 | 46.04 | 43.37 | 44.21 | 33,282 | +0.46(+1.05%) |
Apr 05, 2024 | 43.71 | 45.07 | 43.42 | 43.75 | 42,422 | -0.58(-1.31%) |
Apr 04, 2024 | 46.50 | 47.12 | 44.06 | 44.33 | 39,819 | -0.57(-1.27%) |
Apr 03, 2024 | 45.23 | 46.07 | 44.84 | 44.90 | 53,147 | -0.50(-1.10%) |
Apr 02, 2024 | 46.20 | 46.20 | 44.70 | 45.40 | 48,635 | -3.00(-6.20%) |
Apr 01, 2024 | 50.03 | 50.92 | 48.15 | 48.40 | 49,863 | -2.58(-5.06%) |
Mar 28, 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 77,184 | +0.35(+0.69%) |
Mar 27, 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 90,409 | -0.05(-0.10%) |
Mar 26, 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 66,034 | -0.91(-1.76%) |
Mar 25, 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 149,823 | +3.75(+7.84%) |
Mar 22, 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 83,067 | -2.29(-4.57%) |
Mar 21, 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 110,961 | +0.52(+1.05%) |
Mar 20, 2024 | 43.58 | 49.61 | 42.92 | 49.61 | 113,048 | +6.25(+14.41%) |
Mar 19, 2024 | 42.66 | 43.59 | 40.81 | 43.36 | 56,014 | -1.17(-2.63%) |
Mar 18, 2024 | 44.34 | 45.71 | 42.66 | 44.53 | 88,166 | -0.18(-0.40%) |
Mar 15, 2024 | 41.63 | 45.13 | 41.24 | 44.71 | 115,130 | +2.27(+5.35%) |
Mar 14, 2024 | 44.59 | 44.59 | 41.63 | 42.44 | 88,693 | -2.88(-6.35%) |
Mar 13, 2024 | 44.96 | 47.24 | 44.77 | 45.32 | 86,090 | +0.36(+0.80%) |
Mar 12, 2024 | 45.80 | 46.21 | 43.58 | 44.96 | 124,472 | -0.82(-1.79%) |
Mar 11, 2024 | 51.55 | 51.96 | 45.71 | 45.78 | 224,034 | -3.86(-7.78%) |
Mar 08, 2024 | 47.14 | 51.76 | 47.14 | 49.64 | 118,707 | +3.15(+6.78%) |
Mar 07, 2024 | 45.98 | 46.77 | 44.66 | 46.49 | 63,718 | +0.24(+0.52%) |
Mar 06, 2024 | 45.83 | 47.56 | 44.01 | 46.25 | 84,234 | +2.13(+4.83%) |
Mar 05, 2024 | 46.46 | 48.36 | 43.51 | 44.12 | 143,460 | -3.32(-7.00%) |
Mar 04, 2024 | 50.68 | 51.26 | 46.66 | 47.44 | 176,288 | -1.16(-2.39%) |