Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 45.69 | 46.25 | 45.25 | 45.43 | 171,041 | -0.48(-1.05%) |
May 22, 2024 | 46.55 | 46.63 | 45.75 | 45.91 | 188,614 | -0.66(-1.42%) |
May 21, 2024 | 47.00 | 47.12 | 46.46 | 46.57 | 267,098 | -0.46(-0.98%) |
May 20, 2024 | 46.47 | 47.30 | 45.73 | 47.03 | 226,204 | +0.75(+1.62%) |
May 17, 2024 | 44.84 | 46.80 | 44.67 | 46.28 | 540,732 | +1.67(+3.75%) |
May 16, 2024 | 43.97 | 44.88 | 43.95 | 44.61 | 182,941 | +0.41(+0.92%) |
May 15, 2024 | 42.91 | 44.41 | 42.64 | 44.20 | 305,252 | +1.45(+3.40%) |
May 14, 2024 | 42.19 | 43.17 | 41.97 | 42.75 | 231,962 | +0.82(+1.94%) |
May 13, 2024 | 41.86 | 42.26 | 41.67 | 41.93 | 157,414 | -0.04(-0.09%) |
May 10, 2024 | 41.95 | 42.56 | 41.77 | 41.97 | 234,754 | +0.20(+0.48%) |
May 09, 2024 | 41.08 | 41.97 | 40.87 | 41.77 | 203,478 | +1.32(+3.27%) |
May 08, 2024 | 40.41 | 40.79 | 39.49 | 40.45 | 155,341 | -0.29(-0.71%) |
May 07, 2024 | 41.05 | 41.10 | 40.55 | 40.74 | 43,209 | -0.28(-0.68%) |
May 06, 2024 | 40.92 | 41.19 | 40.77 | 41.02 | 114,024 | +0.33(+0.81%) |
May 03, 2024 | 40.46 | 41.03 | 40.14 | 40.69 | 100,506 | +0.46(+1.14%) |
May 02, 2024 | 40.05 | 40.66 | 39.80 | 40.23 | 59,257 | +0.08(+0.20%) |
May 01, 2024 | 38.92 | 40.78 | 38.92 | 40.15 | 113,228 | +1.04(+2.67%) |
Apr 30, 2024 | 39.69 | 39.80 | 38.98 | 39.11 | 78,757 | -1.08(-2.70%) |
Apr 29, 2024 | 40.01 | 40.44 | 39.85 | 40.19 | 68,790 | +0.32(+0.80%) |
Apr 26, 2024 | 40.01 | 40.07 | 39.65 | 39.87 | 38,839 | -0.02(-0.05%) |
Apr 25, 2024 | 38.48 | 39.93 | 38.27 | 39.89 | 97,579 | +1.10(+2.85%) |
Apr 24, 2024 | 39.39 | 39.39 | 38.70 | 38.79 | 58,111 | -0.66(-1.66%) |
Apr 23, 2024 | 39.63 | 40.13 | 39.36 | 39.45 | 46,424 | -0.25(-0.63%) |
Apr 22, 2024 | 39.35 | 40.00 | 39.25 | 39.70 | 72,289 | -0.12(-0.30%) |
Apr 19, 2024 | 39.76 | 39.98 | 39.45 | 39.81 | 78,692 | +0.07(+0.18%) |
Apr 18, 2024 | 39.71 | 40.05 | 39.36 | 39.75 | 82,921 | +0.19(+0.48%) |
Apr 17, 2024 | 39.70 | 40.01 | 39.17 | 39.56 | 58,877 | -0.07(-0.18%) |
Apr 16, 2024 | 39.42 | 39.77 | 38.94 | 39.63 | 53,479 | -0.19(-0.47%) |
Apr 15, 2024 | 40.66 | 40.79 | 39.32 | 39.81 | 94,974 | -0.48(-1.18%) |
Apr 12, 2024 | 41.91 | 42.20 | 39.74 | 40.29 | 200,911 | -1.50(-3.59%) |
Apr 11, 2024 | 41.03 | 42.10 | 40.77 | 41.79 | 293,535 | +0.91(+2.24%) |
Apr 10, 2024 | 40.09 | 40.91 | 39.88 | 40.88 | 87,359 | -0.03(-0.07%) |
Apr 09, 2024 | 40.78 | 41.22 | 40.25 | 40.91 | 153,506 | +0.48(+1.18%) |
Apr 08, 2024 | 39.86 | 40.54 | 39.27 | 40.43 | 127,445 | +0.94(+2.39%) |
Apr 05, 2024 | 38.38 | 40.09 | 38.38 | 39.49 | 151,566 | +0.99(+2.58%) |
Apr 04, 2024 | 39.24 | 39.97 | 38.41 | 38.49 | 98,667 | -0.77(-1.95%) |
Apr 03, 2024 | 37.41 | 39.29 | 37.41 | 39.26 | 151,281 | +1.74(+4.64%) |
Apr 02, 2024 | 36.95 | 37.70 | 36.79 | 37.52 | 58,792 | +0.54(+1.45%) |
Apr 01, 2024 | 37.10 | 37.25 | 36.56 | 36.98 | 82,160 | +0.22(+0.60%) |
Mar 28, 2024 | 36.40 | 37.09 | 36.20 | 36.76 | 82,777 | +0.65(+1.79%) |
Mar 27, 2024 | 35.62 | 36.16 | 35.62 | 36.11 | 54,882 | +0.62(+1.74%) |
Mar 26, 2024 | 35.79 | 35.93 | 35.48 | 35.50 | 40,197 | +0.07(+0.20%) |
Mar 25, 2024 | 35.40 | 35.82 | 35.31 | 35.43 | 45,092 | +0.02(+0.06%) |
Mar 22, 2024 | 35.77 | 35.90 | 35.35 | 35.41 | 46,830 | -0.60(-1.66%) |
Mar 21, 2024 | 35.61 | 36.09 | 35.36 | 36.01 | 53,723 | +0.69(+1.94%) |
Mar 20, 2024 | 34.51 | 35.50 | 34.49 | 35.32 | 90,881 | +0.86(+2.48%) |
Mar 19, 2024 | 35.00 | 35.17 | 34.32 | 34.46 | 81,465 | -0.82(-2.31%) |
Mar 18, 2024 | 35.91 | 36.01 | 35.21 | 35.28 | 50,706 | -0.69(-1.91%) |
Mar 15, 2024 | 35.60 | 36.26 | 35.60 | 35.97 | 97,105 | +0.36(+1.01%) |
Mar 14, 2024 | 36.10 | 36.27 | 35.25 | 35.61 | 68,208 | -0.57(-1.57%) |
Mar 13, 2024 | 36.35 | 36.74 | 36.14 | 36.17 | 95,137 | -0.10(-0.27%) |
Mar 12, 2024 | 36.59 | 36.61 | 36.06 | 36.27 | 44,369 | -0.26(-0.71%) |
Mar 11, 2024 | 36.12 | 36.53 | 35.97 | 36.53 | 72,013 | +0.46(+1.27%) |
Mar 08, 2024 | 36.91 | 37.23 | 36.02 | 36.08 | 81,654 | -0.81(-2.18%) |
Mar 07, 2024 | 37.05 | 37.23 | 36.66 | 36.88 | 76,221 | +0.23(+0.62%) |
Mar 06, 2024 | 36.57 | 36.89 | 36.24 | 36.65 | 72,514 | +0.39(+1.07%) |
Mar 05, 2024 | 36.58 | 36.74 | 36.05 | 36.26 | 96,535 | -0.30(-0.82%) |
Mar 04, 2024 | 36.54 | 36.95 | 36.31 | 36.56 | 122,664 | +0.05(+0.14%) |