Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 40.91 | 41.32 | 40.76 | 41.25 | 183,484 | +0.47(+1.15%) |
May 23, 2024 | 41.56 | 41.56 | 40.57 | 40.78 | 241,608 | +0.29(+0.72%) |
May 22, 2024 | 40.36 | 40.96 | 40.23 | 40.49 | 139,032 | +0.97(+2.44%) |
May 21, 2024 | 39.53 | 39.61 | 39.40 | 39.52 | 63,081 | -1.33(-3.25%) |
May 20, 2024 | 40.53 | 40.87 | 40.47 | 40.85 | 163,067 | +0.76(+1.90%) |
May 17, 2024 | 39.98 | 40.32 | 39.83 | 40.09 | 118,470 | +0.04(+0.10%) |
May 16, 2024 | 40.81 | 40.85 | 40.03 | 40.05 | 123,810 | -1.45(-3.49%) |
May 15, 2024 | 40.94 | 41.57 | 40.74 | 41.50 | 139,371 | +1.04(+2.57%) |
May 14, 2024 | 40.22 | 40.46 | 40.13 | 40.46 | 1,100,718 | +0.38(+0.95%) |
May 13, 2024 | 40.22 | 40.50 | 40.06 | 40.08 | 1,534,781 | -0.75(-1.84%) |
May 10, 2024 | 40.76 | 41.10 | 40.71 | 40.83 | 1,737,087 | +1.03(+2.59%) |
May 09, 2024 | 39.63 | 39.90 | 39.35 | 39.80 | 339,791 | +0.93(+2.39%) |
May 08, 2024 | 38.43 | 38.90 | 38.39 | 38.87 | 127,396 | -0.05(-0.13%) |
May 07, 2024 | 39.30 | 39.50 | 38.82 | 38.92 | 402,543 | +4.06(+11.65%) |
May 06, 2024 | 34.55 | 34.88 | 34.54 | 34.86 | 209,126 | +0.85(+2.50%) |
May 03, 2024 | 34.26 | 34.50 | 33.91 | 34.01 | 150,746 | +0.06(+0.18%) |
May 02, 2024 | 34.25 | 34.27 | 33.56 | 33.95 | 384,762 | -0.11(-0.32%) |
May 01, 2024 | 33.69 | 35.75 | 33.69 | 34.06 | 76,851 | -0.67(-1.93%) |
Apr 30, 2024 | 35.55 | 35.56 | 34.72 | 34.73 | 156,353 | -0.48(-1.35%) |
Apr 29, 2024 | 35.01 | 35.27 | 34.96 | 35.20 | 99,296 | -0.23(-0.64%) |
Apr 26, 2024 | 35.11 | 35.54 | 35.01 | 35.43 | 134,638 | +0.53(+1.52%) |
Apr 25, 2024 | 34.85 | 35.29 | 34.59 | 34.90 | 192,328 | +1.28(+3.81%) |
Apr 24, 2024 | 34.01 | 34.10 | 33.43 | 33.62 | 128,925 | +1.39(+4.31%) |
Apr 23, 2024 | 31.72 | 32.23 | 31.70 | 32.23 | 447,854 | +0.14(+0.44%) |
Apr 22, 2024 | 32.09 | 32.19 | 31.75 | 32.09 | 554,405 | +0.41(+1.29%) |
Apr 19, 2024 | 32.42 | 32.45 | 31.64 | 31.68 | 309,813 | -0.89(-2.73%) |
Apr 18, 2024 | 32.72 | 33.08 | 32.36 | 32.57 | 140,167 | -0.96(-2.86%) |
Apr 17, 2024 | 33.79 | 33.88 | 33.28 | 33.53 | 133,475 | -0.58(-1.70%) |
Apr 16, 2024 | 33.99 | 34.20 | 33.75 | 34.11 | 206,946 | +0.20(+0.59%) |
Apr 15, 2024 | 35.01 | 35.03 | 33.90 | 33.91 | 114,676 | -0.14(-0.41%) |
Apr 12, 2024 | 34.00 | 34.24 | 33.89 | 34.05 | 111,934 | -1.51(-4.25%) |
Apr 11, 2024 | 35.86 | 35.86 | 34.90 | 35.56 | 110,468 | -0.40(-1.11%) |
Apr 10, 2024 | 36.21 | 36.35 | 35.88 | 35.96 | 122,888 | -0.53(-1.45%) |
Apr 09, 2024 | 36.40 | 36.76 | 36.09 | 36.49 | 138,874 | +1.55(+4.44%) |
Apr 08, 2024 | 34.84 | 35.28 | 34.79 | 34.94 | 172,240 | +0.76(+2.22%) |
Apr 05, 2024 | 34.29 | 34.38 | 34.05 | 34.18 | 162,554 | +0.50(+1.48%) |
Apr 04, 2024 | 34.50 | 34.80 | 33.68 | 33.68 | 360,145 | -0.44(-1.29%) |
Apr 03, 2024 | 34.07 | 34.36 | 33.94 | 34.12 | 460,972 | +0.79(+2.37%) |
Apr 02, 2024 | 33.34 | 33.41 | 33.11 | 33.33 | 141,856 | -1.23(-3.56%) |