Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.73 | 42.55 | 41.44 | 42.36 | 67,405 | +1.41(+3.44%) |
May 23, 2024 | 44.31 | 44.31 | 40.51 | 40.95 | 156,271 | -2.27(-5.25%) |
May 22, 2024 | 43.29 | 43.88 | 42.54 | 43.22 | 50,975 | -0.26(-0.60%) |
May 21, 2024 | 43.16 | 43.61 | 42.77 | 43.48 | 27,028 | -0.32(-0.73%) |
May 20, 2024 | 43.27 | 44.16 | 43.27 | 43.80 | 73,686 | +0.80(+1.86%) |
May 17, 2024 | 43.20 | 43.45 | 42.50 | 43.00 | 34,838 | -0.14(-0.32%) |
May 16, 2024 | 44.03 | 44.14 | 43.12 | 43.14 | 75,519 | -0.99(-2.24%) |
May 15, 2024 | 43.86 | 44.21 | 43.20 | 44.13 | 118,009 | +1.61(+3.79%) |
May 14, 2024 | 41.89 | 42.62 | 41.89 | 42.52 | 58,268 | +1.32(+3.20%) |
May 13, 2024 | 41.38 | 42.03 | 41.00 | 41.20 | 44,740 | +0.31(+0.76%) |
May 10, 2024 | 41.37 | 41.62 | 40.64 | 40.89 | 81,749 | +0.07(+0.17%) |
May 09, 2024 | 40.10 | 40.87 | 39.74 | 40.82 | 65,492 | +0.39(+0.96%) |
May 08, 2024 | 39.52 | 40.46 | 39.20 | 40.43 | 41,530 | -0.10(-0.25%) |
May 07, 2024 | 41.54 | 41.83 | 40.53 | 40.53 | 85,835 | -1.07(-2.57%) |
May 06, 2024 | 40.87 | 41.60 | 40.77 | 41.60 | 128,536 | +1.66(+4.16%) |
May 03, 2024 | 40.64 | 41.50 | 39.81 | 39.94 | 125,117 | +1.08(+2.78%) |
May 02, 2024 | 38.60 | 39.03 | 36.77 | 38.86 | 94,303 | +1.16(+3.08%) |
May 01, 2024 | 38.30 | 40.43 | 37.16 | 37.70 | 131,592 | -1.39(-3.56%) |
Apr 30, 2024 | 40.88 | 41.36 | 39.06 | 39.09 | 102,314 | -2.69(-6.44%) |
Apr 29, 2024 | 41.48 | 42.09 | 41.00 | 41.78 | 58,050 | +0.88(+2.15%) |
Apr 26, 2024 | 40.05 | 41.42 | 40.05 | 40.90 | 42,979 | +1.09(+2.74%) |
Apr 25, 2024 | 39.21 | 40.15 | 37.86 | 39.81 | 85,816 | -0.30(-0.75%) |
Apr 24, 2024 | 40.01 | 40.83 | 39.12 | 40.11 | 86,208 | +0.57(+1.44%) |
Apr 23, 2024 | 37.82 | 39.90 | 37.82 | 39.54 | 62,475 | +1.84(+4.88%) |
Apr 22, 2024 | 37.05 | 38.24 | 36.39 | 37.70 | 78,347 | +1.26(+3.46%) |
Apr 19, 2024 | 37.02 | 37.66 | 36.00 | 36.44 | 76,760 | -0.61(-1.65%) |
Apr 18, 2024 | 37.76 | 38.59 | 36.68 | 37.05 | 56,952 | -0.54(-1.44%) |
Apr 17, 2024 | 39.07 | 39.12 | 37.25 | 37.59 | 84,024 | -0.71(-1.85%) |
Apr 16, 2024 | 38.63 | 39.00 | 37.68 | 38.30 | 89,724 | -0.85(-2.17%) |
Apr 15, 2024 | 42.14 | 42.60 | 38.57 | 39.15 | 139,291 | -1.74(-4.26%) |
Apr 12, 2024 | 42.52 | 42.61 | 40.47 | 40.89 | 139,456 | -3.23(-7.32%) |
Apr 11, 2024 | 43.65 | 44.28 | 42.09 | 44.12 | 75,572 | +0.77(+1.78%) |
Apr 10, 2024 | 44.28 | 44.78 | 42.50 | 43.35 | 159,754 | -3.94(-8.33%) |
Apr 09, 2024 | 46.69 | 47.29 | 45.53 | 47.29 | 82,714 | +1.24(+2.69%) |
Apr 08, 2024 | 45.18 | 46.38 | 45.18 | 46.05 | 39,959 | +1.43(+3.20%) |
Apr 05, 2024 | 44.01 | 45.06 | 43.56 | 44.62 | 53,093 | +0.71(+1.62%) |
Apr 04, 2024 | 47.44 | 47.80 | 43.70 | 43.91 | 83,304 | -2.13(-4.63%) |
Apr 03, 2024 | 44.87 | 46.15 | 44.75 | 46.04 | 84,322 | +0.59(+1.30%) |
Apr 02, 2024 | 46.42 | 46.42 | 44.86 | 45.45 | 74,423 | -2.46(-5.13%) |
Apr 01, 2024 | 49.25 | 49.54 | 47.64 | 47.91 | 68,379 | -1.08(-2.20%) |
Mar 28, 2024 | 48.41 | 49.20 | 48.41 | 48.99 | 60,434 | +0.73(+1.51%) |
Mar 27, 2024 | 46.55 | 48.35 | 46.41 | 48.26 | 74,222 | +2.79(+6.14%) |
Mar 26, 2024 | 46.60 | 47.00 | 45.45 | 45.47 | 61,127 | -0.47(-1.02%) |
Mar 25, 2024 | 45.93 | 46.45 | 45.83 | 45.94 | 38,379 | -0.36(-0.78%) |
Mar 22, 2024 | 47.25 | 47.76 | 46.21 | 46.30 | 43,662 | -1.40(-2.94%) |
Mar 21, 2024 | 47.17 | 48.42 | 47.17 | 47.70 | 78,788 | +1.67(+3.63%) |
Mar 20, 2024 | 43.04 | 46.11 | 42.98 | 46.03 | 78,595 | +2.90(+6.72%) |
Mar 19, 2024 | 42.03 | 43.14 | 41.81 | 43.13 | 45,928 | +0.43(+1.02%) |
Mar 18, 2024 | 43.04 | 43.15 | 42.24 | 42.70 | 35,026 | +0.67(+1.59%) |
Mar 15, 2024 | 42.14 | 42.79 | 41.90 | 42.03 | 79,683 | -0.94(-2.18%) |
Mar 14, 2024 | 45.08 | 45.08 | 42.01 | 42.96 | 97,594 | -2.60(-5.71%) |
Mar 13, 2024 | 45.50 | 46.38 | 45.25 | 45.57 | 29,371 | -0.34(-0.74%) |
Mar 12, 2024 | 45.75 | 46.14 | 44.67 | 45.90 | 50,816 | +0.47(+1.03%) |
Mar 11, 2024 | 45.15 | 45.71 | 44.44 | 45.44 | 29,210 | -0.24(-0.52%) |
Mar 08, 2024 | 47.20 | 47.96 | 45.52 | 45.67 | 110,229 | -0.62(-1.33%) |
Mar 07, 2024 | 45.43 | 46.70 | 45.43 | 46.29 | 53,068 | +1.86(+4.19%) |
Mar 06, 2024 | 44.88 | 44.96 | 43.80 | 44.43 | 76,873 | +0.93(+2.13%) |
Mar 05, 2024 | 43.85 | 44.57 | 42.99 | 43.50 | 70,500 | -1.43(-3.19%) |
Mar 04, 2024 | 45.71 | 45.84 | 44.93 | 44.94 | 124,060 | -0.46(-1.01%) |