Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.49 | 41.98 | 40.90 | 41.88 | 2,182,152 | +0.59(+1.43%) |
May 30, 2024 | 40.17 | 42.16 | 40.10 | 41.29 | 3,680,894 | +1.69(+4.27%) |
May 29, 2024 | 41.27 | 41.63 | 38.39 | 39.60 | 6,962,171 | -6.59(-14.27%) |
May 28, 2024 | 46.52 | 46.72 | 45.94 | 46.19 | 519,464 | -0.31(-0.67%) |
May 24, 2024 | 46.75 | 46.84 | 46.04 | 46.50 | 689,636 | +0.10(+0.22%) |
May 23, 2024 | 48.34 | 48.38 | 46.37 | 46.40 | 990,798 | -1.61(-3.35%) |
May 22, 2024 | 48.15 | 48.56 | 47.85 | 48.01 | 637,887 | -0.32(-0.66%) |
May 21, 2024 | 47.88 | 48.73 | 47.88 | 48.33 | 605,136 | +0.35(+0.73%) |
May 20, 2024 | 48.43 | 48.51 | 47.92 | 47.98 | 791,206 | -0.52(-1.07%) |
May 17, 2024 | 48.02 | 48.62 | 47.79 | 48.50 | 585,837 | +0.66(+1.38%) |
May 16, 2024 | 48.61 | 49.01 | 47.79 | 47.84 | 755,957 | -0.94(-1.93%) |
May 15, 2024 | 49.73 | 50.05 | 48.69 | 48.78 | 643,684 | -0.43(-0.87%) |
May 14, 2024 | 48.70 | 49.32 | 48.39 | 49.21 | 1,004,748 | +1.01(+2.10%) |
May 13, 2024 | 48.14 | 48.51 | 48.06 | 48.20 | 723,719 | +0.42(+0.88%) |
May 10, 2024 | 47.58 | 47.89 | 47.26 | 47.78 | 577,501 | +0.29(+0.61%) |
May 09, 2024 | 47.33 | 47.52 | 46.94 | 47.49 | 734,368 | +0.19(+0.40%) |
May 08, 2024 | 47.00 | 47.36 | 46.71 | 47.30 | 927,652 | +0.03(+0.06%) |
May 07, 2024 | 47.86 | 48.27 | 47.25 | 47.27 | 938,827 | -0.28(-0.59%) |
May 06, 2024 | 47.33 | 47.67 | 47.01 | 47.55 | 637,260 | +0.80(+1.71%) |
May 03, 2024 | 47.20 | 47.30 | 46.72 | 46.75 | 867,909 | +0.50(+1.08%) |
May 02, 2024 | 46.09 | 46.51 | 45.79 | 46.25 | 778,732 | +0.81(+1.78%) |
May 01, 2024 | 44.99 | 46.49 | 44.67 | 45.44 | 1,339,100 | +0.79(+1.77%) |
Apr 30, 2024 | 45.56 | 45.67 | 44.63 | 44.65 | 1,383,574 | -1.20(-2.62%) |
Apr 29, 2024 | 46.06 | 46.35 | 45.49 | 45.85 | 1,048,226 | -0.17(-0.37%) |
Apr 26, 2024 | 45.98 | 46.57 | 45.98 | 46.02 | 850,838 | +0.02(+0.04%) |
Apr 25, 2024 | 45.86 | 46.23 | 45.33 | 46.00 | 1,130,187 | -0.37(-0.80%) |
Apr 24, 2024 | 45.67 | 46.46 | 45.60 | 46.37 | 1,276,529 | +0.29(+0.63%) |
Apr 23, 2024 | 45.13 | 46.34 | 45.01 | 46.08 | 1,351,666 | +0.90(+1.99%) |
Apr 22, 2024 | 45.03 | 45.57 | 44.66 | 45.18 | 1,514,688 | +0.24(+0.53%) |
Apr 19, 2024 | 44.05 | 45.03 | 43.84 | 44.94 | 1,690,688 | +1.14(+2.60%) |
Apr 18, 2024 | 42.70 | 43.93 | 41.34 | 43.80 | 2,169,334 | +1.98(+4.73%) |
Apr 17, 2024 | 42.54 | 42.54 | 41.68 | 41.82 | 1,474,864 | +0.04(+0.10%) |
Apr 16, 2024 | 41.97 | 42.13 | 41.47 | 41.78 | 988,991 | -0.64(-1.51%) |
Apr 15, 2024 | 43.12 | 43.52 | 41.97 | 42.42 | 1,099,427 | -0.35(-0.82%) |
Apr 12, 2024 | 42.32 | 42.92 | 42.32 | 42.77 | 929,877 | -0.26(-0.60%) |
Apr 11, 2024 | 42.99 | 43.26 | 42.15 | 43.03 | 978,236 | +0.30(+0.70%) |
Apr 10, 2024 | 44.16 | 44.31 | 42.55 | 42.73 | 1,773,253 | -2.50(-5.52%) |
Apr 09, 2024 | 44.60 | 45.28 | 44.54 | 45.23 | 800,143 | +0.68(+1.54%) |
Apr 08, 2024 | 44.10 | 44.86 | 43.91 | 44.54 | 590,427 | +0.76(+1.74%) |
Apr 05, 2024 | 43.08 | 43.92 | 42.97 | 43.78 | 636,046 | +0.44(+1.01%) |
Apr 04, 2024 | 44.43 | 44.88 | 43.25 | 43.34 | 588,656 | -0.51(-1.15%) |
Apr 03, 2024 | 43.79 | 44.16 | 43.53 | 43.85 | 931,179 | +0.07(+0.16%) |
Apr 02, 2024 | 44.55 | 44.56 | 43.70 | 43.78 | 977,656 | -0.69(-1.56%) |
Apr 01, 2024 | 45.08 | 45.23 | 44.20 | 44.47 | 937,126 | -0.57(-1.28%) |
Mar 28, 2024 | 44.98 | 45.10 | 44.87 | 45.05 | 669,014 | -0.09(-0.20%) |
Mar 27, 2024 | 43.71 | 45.15 | 43.71 | 45.14 | 777,263 | +1.73(+4.00%) |
Mar 26, 2024 | 43.93 | 44.02 | 43.31 | 43.40 | 529,168 | -0.20(-0.45%) |
Mar 25, 2024 | 43.29 | 44.03 | 43.29 | 43.60 | 625,066 | +0.26(+0.59%) |
Mar 22, 2024 | 44.59 | 44.59 | 43.30 | 43.34 | 945,708 | -1.05(-2.37%) |
Mar 21, 2024 | 44.05 | 44.61 | 43.71 | 44.39 | 1,006,735 | +0.89(+2.05%) |
Mar 20, 2024 | 42.09 | 43.84 | 42.07 | 43.50 | 1,366,363 | +1.20(+2.83%) |
Mar 19, 2024 | 41.89 | 42.42 | 41.69 | 42.30 | 730,838 | +0.33(+0.78%) |
Mar 18, 2024 | 42.28 | 42.54 | 41.97 | 41.98 | 914,303 | -0.26(-0.61%) |
Mar 15, 2024 | 41.79 | 42.64 | 41.79 | 42.23 | 3,887,467 | +0.47(+1.11%) |
Mar 14, 2024 | 42.26 | 42.78 | 41.40 | 41.77 | 1,072,643 | -0.94(-2.20%) |
Mar 13, 2024 | 42.41 | 43.26 | 42.40 | 42.71 | 878,550 | +0.21(+0.49%) |
Mar 12, 2024 | 43.12 | 43.13 | 42.15 | 42.50 | 1,167,406 | -0.53(-1.22%) |
Mar 11, 2024 | 43.94 | 43.97 | 42.99 | 43.03 | 1,127,215 | -0.74(-1.70%) |
Mar 08, 2024 | 44.06 | 44.65 | 43.47 | 43.77 | 634,260 | +0.23(+0.52%) |
Mar 07, 2024 | 43.86 | 44.26 | 43.28 | 43.54 | 1,111,868 | +0.04(+0.09%) |
Mar 06, 2024 | 44.06 | 44.19 | 42.86 | 43.50 | 1,270,933 | -0.57(-1.30%) |
Mar 05, 2024 | 42.24 | 44.74 | 42.23 | 44.08 | 1,586,799 | +1.75(+4.14%) |
Mar 04, 2024 | 43.64 | 44.06 | 42.30 | 42.32 | 969,866 | -0.63(-1.48%) |