Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.36 | 44.72 | 43.74 | 44.35 | 126,171 | +0.72(+1.65%) |
May 23, 2024 | 45.43 | 46.03 | 43.33 | 43.63 | 240,720 | -1.50(-3.32%) |
May 22, 2024 | 45.26 | 45.53 | 44.54 | 45.13 | 152,393 | -0.79(-1.72%) |
May 21, 2024 | 45.40 | 46.02 | 44.94 | 45.92 | 123,298 | +0.46(+1.01%) |
May 20, 2024 | 45.11 | 46.35 | 45.03 | 45.46 | 165,502 | +0.43(+0.95%) |
May 17, 2024 | 43.90 | 45.08 | 43.90 | 45.03 | 115,725 | +0.97(+2.20%) |
May 16, 2024 | 43.60 | 44.50 | 43.39 | 44.06 | 134,097 | +0.79(+1.83%) |
May 15, 2024 | 42.47 | 43.29 | 42.28 | 43.27 | 256,963 | +1.13(+2.68%) |
May 14, 2024 | 42.05 | 42.59 | 41.45 | 42.14 | 255,803 | +0.52(+1.25%) |
May 13, 2024 | 39.25 | 41.62 | 39.11 | 41.62 | 355,418 | +0.23(+0.56%) |
May 10, 2024 | 41.10 | 41.90 | 40.16 | 41.39 | 264,594 | -0.65(-1.55%) |
May 09, 2024 | 41.86 | 42.39 | 41.20 | 42.04 | 87,341 | +0.23(+0.55%) |
May 08, 2024 | 41.69 | 42.20 | 41.50 | 41.81 | 135,398 | -0.92(-2.15%) |
May 07, 2024 | 41.46 | 42.99 | 41.36 | 42.73 | 266,164 | +1.54(+3.74%) |
May 06, 2024 | 40.86 | 41.22 | 40.24 | 41.19 | 254,385 | +0.36(+0.88%) |
May 03, 2024 | 41.11 | 41.11 | 38.78 | 40.83 | 434,861 | +0.26(+0.64%) |
May 02, 2024 | 39.66 | 40.57 | 39.27 | 40.57 | 222,077 | +1.42(+3.63%) |
May 01, 2024 | 39.40 | 40.74 | 38.88 | 39.15 | 318,342 | +0.41(+1.06%) |
Apr 30, 2024 | 40.18 | 41.31 | 38.66 | 38.74 | 309,272 | -1.62(-4.01%) |
Apr 29, 2024 | 41.85 | 42.09 | 39.95 | 40.36 | 395,830 | -2.91(-6.73%) |
Apr 26, 2024 | 44.34 | 44.51 | 42.36 | 43.27 | 476,662 | +7.25(+20.13%) |
Apr 25, 2024 | 33.64 | 36.19 | 33.57 | 36.02 | 553,600 | -1.44(-3.84%) |
Apr 24, 2024 | 36.70 | 37.60 | 36.59 | 37.46 | 116,389 | +0.37(+1.00%) |
Apr 23, 2024 | 36.49 | 37.37 | 36.20 | 37.09 | 96,028 | +0.89(+2.46%) |
Apr 22, 2024 | 35.48 | 36.78 | 35.20 | 36.20 | 129,538 | +1.05(+2.99%) |
Apr 19, 2024 | 36.02 | 36.17 | 34.38 | 35.15 | 170,397 | -0.94(-2.60%) |
Apr 18, 2024 | 35.79 | 36.48 | 35.48 | 36.09 | 116,180 | +0.21(+0.59%) |
Apr 17, 2024 | 35.96 | 36.60 | 35.45 | 35.88 | 253,161 | +0.53(+1.50%) |
Apr 16, 2024 | 35.20 | 35.90 | 34.98 | 35.35 | 100,804 | -0.26(-0.73%) |
Apr 15, 2024 | 37.53 | 37.61 | 35.47 | 35.61 | 160,291 | -1.37(-3.70%) |
Apr 12, 2024 | 37.06 | 38.09 | 36.71 | 36.98 | 132,557 | -0.81(-2.14%) |
Apr 11, 2024 | 36.62 | 37.86 | 36.42 | 37.79 | 203,756 | +1.51(+4.16%) |
Apr 10, 2024 | 36.31 | 36.52 | 35.62 | 36.28 | 163,506 | -0.23(-0.63%) |
Apr 09, 2024 | 36.21 | 37.37 | 35.88 | 36.51 | 276,740 | +0.82(+2.30%) |
Apr 08, 2024 | 34.86 | 35.84 | 34.73 | 35.69 | 125,485 | +1.05(+3.03%) |
Apr 05, 2024 | 33.46 | 35.04 | 33.39 | 34.64 | 140,449 | +0.84(+2.49%) |
Apr 04, 2024 | 35.30 | 35.75 | 33.75 | 33.80 | 253,162 | -2.02(-5.64%) |
Apr 03, 2024 | 35.36 | 35.86 | 34.85 | 35.82 | 134,440 | +0.13(+0.36%) |
Apr 02, 2024 | 35.21 | 35.70 | 34.58 | 35.69 | 281,479 | -0.45(-1.25%) |