Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.00 | 46.50 | 43.70 | 46.50 | 1,953,767 | +3.90(+9.15%) |
May 16, 2024 | 42.46 | 43.07 | 41.46 | 42.60 | 811,499 | -0.10(-0.23%) |
May 15, 2024 | 42.25 | 43.16 | 40.46 | 42.70 | 1,633,129 | +1.49(+3.62%) |
May 14, 2024 | 40.52 | 41.42 | 40.15 | 41.21 | 977,661 | +1.42(+3.57%) |
May 13, 2024 | 40.59 | 41.28 | 39.41 | 39.79 | 1,132,257 | -1.26(-3.07%) |
May 10, 2024 | 42.51 | 42.54 | 40.97 | 41.05 | 1,515,435 | -0.46(-1.11%) |
May 09, 2024 | 38.91 | 41.60 | 38.91 | 41.51 | 2,085,580 | +3.11(+8.10%) |
May 08, 2024 | 37.83 | 39.12 | 37.33 | 38.40 | 1,265,960 | +0.31(+0.81%) |
May 07, 2024 | 37.98 | 38.69 | 37.70 | 38.09 | 862,125 | -0.22(-0.57%) |
May 06, 2024 | 37.81 | 38.63 | 37.81 | 38.31 | 1,555,152 | +2.22(+6.15%) |
May 03, 2024 | 36.82 | 37.32 | 35.56 | 36.09 | 1,543,709 | -0.31(-0.85%) |
May 02, 2024 | 35.62 | 37.06 | 35.23 | 36.40 | 1,133,496 | +0.13(+0.36%) |
May 01, 2024 | 36.61 | 38.37 | 35.57 | 36.27 | 1,747,573 | +0.57(+1.60%) |
Apr 30, 2024 | 37.31 | 38.19 | 35.70 | 35.70 | 1,834,782 | -4.23(-10.59%) |
Apr 29, 2024 | 39.45 | 40.25 | 38.35 | 39.93 | 999,185 | +0.65(+1.65%) |
Apr 26, 2024 | 39.43 | 39.67 | 38.18 | 39.28 | 1,049,026 | +0.71(+1.84%) |
Apr 25, 2024 | 36.51 | 38.86 | 35.91 | 38.57 | 1,693,340 | +1.74(+4.72%) |
Apr 24, 2024 | 36.69 | 37.34 | 36.36 | 36.83 | 817,142 | -0.32(-0.86%) |
Apr 23, 2024 | 35.09 | 37.42 | 35.00 | 37.15 | 1,151,799 | +1.80(+5.09%) |
Apr 22, 2024 | 35.95 | 37.24 | 35.23 | 35.35 | 1,621,413 | -4.03(-10.23%) |
Apr 19, 2024 | 38.50 | 39.88 | 38.30 | 39.38 | 1,449,614 | +1.02(+2.66%) |
Apr 18, 2024 | 39.12 | 39.12 | 37.60 | 38.36 | 1,067,548 | +0.63(+1.67%) |
Apr 17, 2024 | 38.00 | 39.19 | 36.97 | 37.73 | 1,709,558 | +0.93(+2.53%) |
Apr 16, 2024 | 37.02 | 37.31 | 35.40 | 36.80 | 1,835,506 | -1.30(-3.41%) |
Apr 15, 2024 | 39.53 | 39.85 | 36.84 | 38.10 | 2,300,228 | -0.95(-2.43%) |
Apr 12, 2024 | 42.49 | 44.00 | 38.34 | 39.05 | 3,906,980 | -1.47(-3.63%) |
Apr 11, 2024 | 39.79 | 40.65 | 38.42 | 40.52 | 1,430,502 | +1.95(+5.06%) |
Apr 10, 2024 | 38.05 | 40.02 | 37.17 | 38.57 | 2,120,912 | -1.70(-4.22%) |
Apr 09, 2024 | 40.25 | 41.32 | 39.72 | 40.27 | 1,213,696 | +1.37(+3.52%) |
Apr 08, 2024 | 39.61 | 40.20 | 37.87 | 38.90 | 1,313,781 | +0.17(+0.44%) |
Apr 05, 2024 | 36.58 | 39.21 | 36.29 | 38.73 | 1,501,419 | +2.42(+6.66%) |
Apr 04, 2024 | 37.30 | 37.82 | 36.25 | 36.31 | 1,616,969 | -1.10(-2.94%) |
Apr 03, 2024 | 35.00 | 37.62 | 34.83 | 37.41 | 1,455,254 | +2.21(+6.28%) |
Apr 02, 2024 | 34.61 | 35.36 | 34.02 | 35.20 | 1,449,742 | +1.15(+3.38%) |