Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 38.90 | 39.25 | 36.91 | 37.01 | 843,972 | -0.97(-2.55%) |
May 20, 2024 | 34.77 | 38.07 | 34.50 | 37.98 | 966,652 | +3.03(+8.67%) |
May 17, 2024 | 34.08 | 35.37 | 33.59 | 34.95 | 839,060 | +2.00(+6.07%) |
May 16, 2024 | 33.82 | 34.29 | 32.31 | 32.95 | 734,230 | -1.05(-3.09%) |
May 15, 2024 | 32.14 | 34.30 | 31.88 | 34.00 | 1,115,739 | +4.44(+15.02%) |
May 14, 2024 | 30.01 | 30.21 | 29.10 | 29.56 | 381,889 | -1.57(-5.04%) |
May 13, 2024 | 30.72 | 31.45 | 30.57 | 31.13 | 360,218 | +2.36(+8.20%) |
May 10, 2024 | 30.83 | 31.20 | 28.27 | 28.77 | 740,637 | -1.75(-5.73%) |
May 09, 2024 | 29.45 | 30.80 | 28.96 | 30.52 | 473,710 | +0.27(+0.89%) |
May 08, 2024 | 30.06 | 30.87 | 29.87 | 30.25 | 327,213 | -0.95(-3.04%) |
May 07, 2024 | 31.70 | 32.45 | 30.95 | 31.20 | 377,478 | -0.07(-0.22%) |
May 06, 2024 | 31.74 | 32.36 | 30.92 | 31.27 | 794,664 | +0.95(+3.13%) |
May 03, 2024 | 29.40 | 30.40 | 29.38 | 30.32 | 616,848 | +2.62(+9.46%) |
May 02, 2024 | 27.19 | 27.90 | 26.70 | 27.70 | 452,545 | +2.10(+8.20%) |
May 01, 2024 | 26.14 | 27.87 | 25.20 | 25.60 | 1,252,156 | -2.29(-8.23%) |
Apr 30, 2024 | 29.68 | 29.92 | 27.68 | 27.89 | 980,288 | -3.61(-11.45%) |
Apr 29, 2024 | 31.06 | 31.70 | 30.22 | 31.50 | 493,198 | -0.85(-2.63%) |
Apr 26, 2024 | 32.45 | 33.40 | 31.85 | 32.35 | 357,594 | -0.94(-2.82%) |
Apr 25, 2024 | 31.73 | 33.48 | 31.46 | 33.29 | 500,888 | +0.71(+2.18%) |
Apr 24, 2024 | 34.89 | 35.15 | 32.27 | 32.58 | 718,712 | -2.79(-7.88%) |
Apr 23, 2024 | 34.98 | 36.10 | 34.91 | 35.37 | 391,441 | -0.12(-0.34%) |
Apr 22, 2024 | 35.00 | 35.82 | 34.55 | 35.49 | 630,290 | +2.26(+6.80%) |
Apr 19, 2024 | 33.65 | 34.02 | 32.40 | 33.23 | 1,153,852 | +0.84(+2.59%) |
Apr 18, 2024 | 31.23 | 32.98 | 30.73 | 32.39 | 619,238 | +2.49(+8.32%) |
Apr 17, 2024 | 31.24 | 31.92 | 28.53 | 29.90 | 1,147,513 | -1.79(-5.64%) |
Apr 16, 2024 | 32.08 | 32.25 | 30.60 | 31.69 | 722,717 | -0.61(-1.89%) |
Apr 15, 2024 | 35.54 | 35.79 | 31.24 | 32.30 | 1,495,680 | -3.88(-10.72%) |
Apr 12, 2024 | 39.86 | 40.10 | 34.21 | 36.18 | 1,046,571 | -4.19(-10.37%) |
Apr 11, 2024 | 40.70 | 40.79 | 39.23 | 40.37 | 588,911 | +0.39(+0.98%) |
Apr 10, 2024 | 37.23 | 39.98 | 36.98 | 39.98 | 844,452 | +1.28(+3.31%) |
Apr 09, 2024 | 40.73 | 41.02 | 37.83 | 38.70 | 782,157 | -3.31(-7.88%) |
Apr 08, 2024 | 42.45 | 42.45 | 41.36 | 42.01 | 755,723 | +4.91(+13.23%) |
Apr 05, 2024 | 36.65 | 38.53 | 36.51 | 37.10 | 473,870 | -1.32(-3.43%) |
Apr 04, 2024 | 37.19 | 39.33 | 36.98 | 38.42 | 708,665 | +2.76(+7.73%) |
Apr 03, 2024 | 35.55 | 36.71 | 35.28 | 35.66 | 517,390 | -0.23(-0.63%) |