Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.86 | 39.02 | 37.21 | 38.64 | 1,085,656 | -0.21(-0.54%) |
May 21, 2024 | 39.92 | 40.69 | 38.27 | 38.85 | 1,357,523 | -1.27(-3.17%) |
May 20, 2024 | 38.50 | 40.69 | 37.57 | 40.12 | 2,858,721 | +7.02(+21.23%) |
May 17, 2024 | 33.71 | 33.94 | 32.88 | 33.09 | 646,621 | -0.94(-2.75%) |
May 16, 2024 | 33.74 | 34.32 | 33.32 | 34.03 | 546,624 | +0.37(+1.10%) |
May 15, 2024 | 32.03 | 33.79 | 31.92 | 33.66 | 573,656 | +2.48(+7.95%) |
May 14, 2024 | 32.54 | 33.13 | 30.95 | 31.18 | 497,840 | -0.52(-1.64%) |
May 13, 2024 | 32.25 | 33.26 | 31.48 | 31.70 | 922,311 | -0.55(-1.71%) |
May 10, 2024 | 31.23 | 32.69 | 31.01 | 32.25 | 590,683 | +1.20(+3.86%) |
May 09, 2024 | 31.14 | 31.39 | 30.79 | 31.05 | 822,545 | -0.09(-0.29%) |
May 08, 2024 | 31.13 | 31.60 | 30.70 | 31.14 | 623,773 | -0.65(-2.04%) |
May 07, 2024 | 33.16 | 33.30 | 31.70 | 31.79 | 512,539 | -1.17(-3.55%) |
May 06, 2024 | 32.96 | 33.32 | 32.54 | 32.96 | 468,720 | -0.05(-0.15%) |
May 03, 2024 | 34.73 | 34.83 | 32.81 | 33.01 | 992,559 | -0.61(-1.81%) |
May 02, 2024 | 34.73 | 34.90 | 33.21 | 33.62 | 911,659 | -0.54(-1.58%) |
May 01, 2024 | 32.31 | 35.47 | 31.70 | 34.16 | 1,095,092 | +2.01(+6.25%) |
Apr 30, 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 1,420,019 | +0.01(+0.03%) |
Apr 29, 2024 | 29.40 | 32.61 | 29.07 | 32.14 | 1,861,644 | +3.57(+12.50%) |
Apr 26, 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 1,645,869 | +3.08(+12.08%) |
Apr 25, 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 1,024,818 | +0.28(+1.11%) |
Apr 24, 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 560,814 | -0.20(-0.79%) |
Apr 23, 2024 | 26.16 | 26.27 | 25.16 | 25.41 | 754,373 | -0.56(-2.16%) |
Apr 22, 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 647,499 | +0.65(+2.57%) |
Apr 19, 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 3,931,889 | +0.63(+2.55%) |
Apr 18, 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 820,086 | -0.47(-1.87%) |
Apr 17, 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 665,645 | -0.13(-0.51%) |
Apr 16, 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 712,695 | -0.39(-1.52%) |
Apr 15, 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 962,566 | -0.74(-2.80%) |
Apr 12, 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 736,837 | -0.98(-3.58%) |
Apr 11, 2024 | 27.45 | 27.82 | 26.65 | 27.40 | 621,346 | +0.49(+1.82%) |
Apr 10, 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 533,489 | -0.69(-2.50%) |
Apr 09, 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 442,268 | +0.72(+2.68%) |
Apr 08, 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 477,882 | -0.14(-0.52%) |
Apr 05, 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 526,043 | -0.80(-2.88%) |
Apr 04, 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 504,123 | -1.18(-4.07%) |
Apr 03, 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 716,884 | +0.60(+2.11%) |
Apr 02, 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 727,663 | -0.19(-0.66%) |