Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 36.33 | 36.56 | 35.23 | 35.40 | 1,659,340 | -1.17(-3.20%) |
May 23, 2024 | 34.96 | 36.65 | 34.96 | 36.57 | 1,567,349 | +1.29(+3.66%) |
May 22, 2024 | 34.80 | 35.66 | 34.66 | 35.28 | 1,952,508 | +1.19(+3.49%) |
May 21, 2024 | 36.44 | 36.55 | 34.05 | 34.09 | 2,377,130 | -2.41(-6.60%) |
May 20, 2024 | 35.99 | 36.79 | 35.96 | 36.50 | 881,806 | +0.54(+1.50%) |
May 17, 2024 | 36.81 | 36.98 | 35.54 | 35.96 | 1,992,280 | -0.57(-1.56%) |
May 16, 2024 | 36.67 | 37.21 | 36.33 | 36.53 | 1,628,129 | -0.16(-0.44%) |
May 15, 2024 | 35.46 | 36.86 | 35.46 | 36.69 | 1,926,516 | +0.72(+2.00%) |
May 14, 2024 | 36.63 | 36.71 | 35.55 | 35.97 | 2,771,337 | -1.19(-3.20%) |
May 13, 2024 | 37.58 | 37.81 | 36.37 | 37.16 | 1,968,551 | -0.76(-2.00%) |
May 10, 2024 | 36.95 | 38.08 | 36.95 | 37.92 | 1,617,476 | +0.77(+2.07%) |
May 09, 2024 | 36.53 | 37.27 | 36.42 | 37.15 | 1,494,968 | +0.57(+1.56%) |
May 08, 2024 | 37.19 | 37.49 | 36.30 | 36.58 | 1,902,082 | +0.65(+1.81%) |
May 07, 2024 | 35.06 | 36.00 | 34.92 | 35.93 | 2,742,733 | +1.32(+3.81%) |
May 06, 2024 | 34.79 | 35.10 | 34.08 | 34.61 | 2,535,262 | -0.66(-1.87%) |
May 03, 2024 | 35.11 | 35.83 | 34.58 | 35.27 | 2,948,018 | -0.23(-0.65%) |
May 02, 2024 | 34.94 | 36.29 | 34.61 | 35.50 | 3,590,129 | -0.02(-0.06%) |
May 01, 2024 | 35.16 | 35.69 | 34.40 | 35.52 | 4,678,041 | +0.69(+1.98%) |
Apr 30, 2024 | 34.21 | 34.95 | 33.56 | 34.83 | 3,782,067 | +1.84(+5.58%) |
Apr 29, 2024 | 34.32 | 35.22 | 31.91 | 32.99 | 7,615,326 | -5.99(-15.37%) |
Apr 26, 2024 | 38.81 | 39.40 | 38.10 | 38.98 | 3,059,956 | +0.47(+1.22%) |
Apr 25, 2024 | 41.33 | 41.50 | 38.38 | 38.51 | 4,269,814 | -2.02(-4.98%) |
Apr 24, 2024 | 40.22 | 41.99 | 38.68 | 40.53 | 6,533,966 | -5.53(-12.01%) |
Apr 23, 2024 | 46.57 | 47.27 | 45.25 | 46.06 | 3,742,398 | -0.86(-1.83%) |
Apr 22, 2024 | 47.37 | 47.92 | 46.21 | 46.92 | 4,237,814 | +1.53(+3.37%) |
Apr 19, 2024 | 44.82 | 45.63 | 44.25 | 45.39 | 3,392,206 | +0.85(+1.91%) |
Apr 18, 2024 | 44.17 | 44.85 | 43.89 | 44.54 | 3,410,015 | +1.56(+3.63%) |
Apr 17, 2024 | 42.36 | 43.41 | 42.19 | 42.98 | 2,223,005 | +0.43(+1.01%) |
Apr 16, 2024 | 42.63 | 43.39 | 42.25 | 42.55 | 3,635,399 | +1.17(+2.83%) |
Apr 15, 2024 | 39.37 | 41.41 | 39.28 | 41.38 | 2,978,713 | +2.22(+5.67%) |
Apr 12, 2024 | 38.93 | 39.32 | 38.58 | 39.16 | 1,857,759 | +0.80(+2.09%) |
Apr 11, 2024 | 38.85 | 39.75 | 38.09 | 38.36 | 2,668,794 | -0.63(-1.62%) |
Apr 10, 2024 | 38.76 | 39.38 | 38.33 | 38.99 | 3,267,025 | +1.11(+2.93%) |
Apr 09, 2024 | 38.75 | 38.99 | 37.40 | 37.88 | 2,817,866 | -0.90(-2.32%) |
Apr 08, 2024 | 39.66 | 40.05 | 38.39 | 38.78 | 3,036,203 | -1.99(-4.88%) |
Apr 05, 2024 | 39.81 | 41.75 | 39.39 | 40.77 | 4,003,139 | +1.49(+3.79%) |
Apr 04, 2024 | 39.54 | 40.04 | 37.88 | 39.28 | 3,626,680 | -0.65(-1.63%) |
Apr 03, 2024 | 41.00 | 41.17 | 39.84 | 39.93 | 3,477,326 | -0.43(-1.07%) |
Apr 02, 2024 | 40.77 | 41.06 | 40.14 | 40.36 | 3,583,594 | +1.88(+4.89%) |
Apr 01, 2024 | 38.28 | 39.53 | 38.11 | 38.48 | 2,873,934 | +0.15(+0.39%) |
Mar 28, 2024 | 37.97 | 38.41 | 38.26 | 38.33 | 3,067,857 | +0.89(+2.38%) |
Mar 27, 2024 | 37.10 | 38.27 | 37.03 | 37.44 | 2,184,321 | -0.46(-1.21%) |
Mar 26, 2024 | 37.68 | 37.96 | 36.42 | 37.90 | 4,430,402 | -1.14(-2.92%) |
Mar 25, 2024 | 39.89 | 39.89 | 38.43 | 39.04 | 3,134,911 | -0.40(-1.01%) |
Mar 22, 2024 | 40.32 | 40.45 | 39.35 | 39.44 | 2,693,014 | +0.48(+1.23%) |
Mar 21, 2024 | 38.12 | 39.18 | 37.80 | 38.96 | 2,346,722 | +0.63(+1.64%) |
Mar 20, 2024 | 38.96 | 39.44 | 38.21 | 38.33 | 4,040,092 | -0.98(-2.49%) |
Mar 19, 2024 | 39.07 | 40.19 | 38.98 | 39.31 | 3,965,313 | +0.58(+1.50%) |
Mar 18, 2024 | 39.70 | 40.75 | 38.53 | 38.73 | 4,053,168 | -2.59(-6.27%) |
Mar 15, 2024 | 41.40 | 42.05 | 40.92 | 41.32 | 3,961,072 | -0.27(-0.65%) |
Mar 14, 2024 | 40.41 | 42.05 | 39.54 | 41.59 | 5,388,914 | +1.66(+4.16%) |
Mar 13, 2024 | 39.16 | 39.99 | 38.52 | 39.93 | 6,081,247 | +1.74(+4.56%) |
Mar 12, 2024 | 38.09 | 39.28 | 37.79 | 38.19 | 4,081,625 | +0.10(+0.26%) |
Mar 11, 2024 | 38.64 | 38.78 | 37.00 | 38.09 | 2,908,382 | -0.55(-1.42%) |
Mar 08, 2024 | 37.32 | 38.78 | 37.08 | 38.64 | 4,401,844 | +0.69(+1.82%) |
Mar 07, 2024 | 38.89 | 39.00 | 37.63 | 37.95 | 5,794,876 | -0.44(-1.15%) |
Mar 06, 2024 | 37.67 | 38.97 | 37.35 | 38.39 | 4,777,377 | +0.91(+2.43%) |
Mar 05, 2024 | 37.08 | 38.10 | 36.78 | 37.48 | 4,005,757 | +1.40(+3.88%) |
Mar 04, 2024 | 34.30 | 36.29 | 34.14 | 36.08 | 3,115,097 | +2.44(+7.25%) |