Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |