Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.42 | 42.90 | 39.45 | 40.40 | 444,851 | -1.10(-2.65%) |
May 30, 2024 | 40.50 | 42.39 | 40.49 | 41.50 | 479,994 | +1.39(+3.47%) |
May 29, 2024 | 41.75 | 42.58 | 40.09 | 40.11 | 490,435 | -3.39(-7.79%) |
May 28, 2024 | 43.44 | 43.91 | 42.09 | 43.50 | 651,290 | +3.14(+7.78%) |
May 24, 2024 | 40.48 | 41.25 | 40.04 | 40.36 | 647,972 | +1.65(+4.26%) |
May 23, 2024 | 41.29 | 41.98 | 38.43 | 38.71 | 1,146,412 | -2.54(-6.16%) |
May 22, 2024 | 45.25 | 45.30 | 40.70 | 41.25 | 1,443,089 | -5.93(-12.57%) |
May 21, 2024 | 47.21 | 48.00 | 46.20 | 47.18 | 399,976 | -0.60(-1.26%) |
May 20, 2024 | 47.04 | 48.90 | 45.20 | 47.78 | 677,149 | +1.08(+2.31%) |
May 17, 2024 | 43.86 | 46.70 | 43.33 | 46.70 | 878,653 | +5.01(+12.02%) |
May 16, 2024 | 42.15 | 42.76 | 40.73 | 41.69 | 491,646 | -1.08(-2.53%) |
May 15, 2024 | 42.39 | 43.37 | 39.70 | 42.77 | 922,852 | +1.72(+4.19%) |
May 14, 2024 | 40.00 | 41.07 | 39.70 | 41.05 | 515,786 | +1.77(+4.51%) |
May 13, 2024 | 39.80 | 41.10 | 38.40 | 39.28 | 704,475 | -1.26(-3.11%) |
May 10, 2024 | 42.52 | 42.77 | 40.45 | 40.54 | 949,413 | -0.46(-1.12%) |
May 09, 2024 | 37.93 | 41.18 | 37.93 | 41.00 | 1,145,161 | +4.19(+11.38%) |
May 08, 2024 | 35.99 | 37.96 | 35.58 | 36.81 | 479,390 | -0.03(-0.08%) |
May 07, 2024 | 36.72 | 37.36 | 36.09 | 36.84 | 410,232 | -0.14(-0.38%) |
May 06, 2024 | 36.85 | 37.91 | 36.72 | 36.98 | 1,325,699 | +2.35(+6.79%) |
May 03, 2024 | 35.53 | 36.13 | 33.73 | 34.63 | 637,723 | -0.38(-1.09%) |
May 02, 2024 | 33.64 | 35.80 | 33.17 | 35.01 | 557,180 | +0.43(+1.24%) |
May 01, 2024 | 34.83 | 37.18 | 33.75 | 34.58 | 1,205,982 | +0.85(+2.52%) |
Apr 30, 2024 | 36.08 | 36.90 | 33.73 | 33.73 | 1,368,822 | -5.90(-14.89%) |
Apr 29, 2024 | 39.11 | 40.15 | 37.28 | 39.63 | 707,706 | +0.81(+2.09%) |
Apr 26, 2024 | 39.29 | 40.03 | 37.81 | 38.82 | 892,499 | +0.73(+1.92%) |
Apr 25, 2024 | 34.69 | 38.58 | 33.85 | 38.09 | 1,290,699 | +3.57(+10.34%) |
Apr 24, 2024 | 34.12 | 35.03 | 33.72 | 34.52 | 569,768 | -0.13(-0.38%) |
Apr 23, 2024 | 32.36 | 34.90 | 32.01 | 34.65 | 993,580 | +1.76(+5.35%) |
Apr 22, 2024 | 33.34 | 35.14 | 32.59 | 32.89 | 1,418,525 | -5.14(-13.52%) |
Apr 19, 2024 | 37.08 | 38.98 | 36.99 | 38.03 | 962,661 | +1.12(+3.03%) |
Apr 18, 2024 | 38.00 | 38.11 | 36.07 | 36.91 | 797,299 | +0.46(+1.26%) |
Apr 17, 2024 | 35.96 | 37.82 | 35.07 | 36.45 | 1,525,933 | +1.60(+4.59%) |
Apr 16, 2024 | 35.20 | 35.55 | 32.87 | 34.85 | 1,782,274 | -1.69(-4.63%) |
Apr 15, 2024 | 38.50 | 38.68 | 34.83 | 36.54 | 1,586,014 | -0.98(-2.61%) |
Apr 12, 2024 | 42.35 | 44.50 | 36.40 | 37.52 | 3,208,064 | -2.42(-6.06%) |
Apr 11, 2024 | 38.92 | 40.03 | 36.89 | 39.94 | 1,120,274 | +2.80(+7.54%) |
Apr 10, 2024 | 36.00 | 38.82 | 34.67 | 37.14 | 1,488,645 | -2.00(-5.11%) |
Apr 09, 2024 | 39.06 | 40.60 | 38.43 | 39.14 | 1,041,576 | +1.94(+5.22%) |
Apr 08, 2024 | 38.89 | 39.40 | 36.14 | 37.20 | 843,451 | -0.70(-1.85%) |
Apr 05, 2024 | 35.05 | 38.38 | 34.56 | 37.90 | 1,407,441 | +3.36(+9.73%) |
Apr 04, 2024 | 35.77 | 36.36 | 34.35 | 34.54 | 1,038,160 | -1.07(-3.00%) |
Apr 03, 2024 | 33.04 | 36.14 | 33.04 | 35.61 | 907,316 | +2.26(+6.78%) |
Apr 02, 2024 | 32.60 | 33.62 | 31.93 | 33.35 | 1,463,208 | +1.34(+4.19%) |
Apr 01, 2024 | 32.97 | 33.30 | 31.23 | 32.01 | 1,336,517 | +0.91(+2.93%) |
Mar 28, 2024 | 30.30 | 31.43 | 29.52 | 31.10 | 1,105,174 | +1.98(+6.80%) |
Mar 27, 2024 | 26.72 | 29.18 | 26.67 | 29.12 | 1,293,651 | +2.97(+11.36%) |
Mar 26, 2024 | 27.83 | 27.99 | 26.15 | 26.15 | 1,154,796 | -0.21(-0.80%) |
Mar 25, 2024 | 26.09 | 27.65 | 26.09 | 26.36 | 807,316 | +0.75(+2.93%) |
Mar 22, 2024 | 26.08 | 26.86 | 25.60 | 25.61 | 591,733 | -1.37(-5.08%) |
Mar 21, 2024 | 28.48 | 29.14 | 26.61 | 26.98 | 1,957,907 | -0.56(-2.03%) |
Mar 20, 2024 | 24.30 | 28.29 | 24.06 | 27.54 | 1,678,589 | +3.01(+12.27%) |
Mar 19, 2024 | 25.76 | 25.76 | 24.39 | 24.53 | 1,148,306 | -1.80(-6.84%) |
Mar 18, 2024 | 26.75 | 26.96 | 26.15 | 26.33 | 449,510 | -0.44(-1.64%) |
Mar 15, 2024 | 26.55 | 27.23 | 25.85 | 26.77 | 841,105 | +0.09(+0.34%) |
Mar 14, 2024 | 26.79 | 27.26 | 26.18 | 26.68 | 886,442 | -1.13(-4.06%) |
Mar 13, 2024 | 26.59 | 28.33 | 26.33 | 27.81 | 973,825 | +1.78(+6.84%) |
Mar 12, 2024 | 25.88 | 26.09 | 24.89 | 26.03 | 1,139,727 | -1.37(-5.00%) |
Mar 11, 2024 | 25.77 | 27.95 | 25.48 | 27.40 | 930,221 | +1.29(+4.94%) |
Mar 08, 2024 | 26.75 | 27.07 | 25.64 | 26.11 | 1,396,627 | -0.09(-0.34%) |
Mar 07, 2024 | 25.86 | 26.33 | 25.38 | 26.20 | 1,031,066 | +1.28(+5.14%) |
Mar 06, 2024 | 24.57 | 25.87 | 24.57 | 24.92 | 1,592,133 | +1.19(+5.01%) |
Mar 05, 2024 | 24.57 | 24.91 | 23.61 | 23.73 | 2,092,270 | +0.31(+1.32%) |
Mar 04, 2024 | 21.81 | 23.54 | 21.52 | 23.42 | 2,106,664 | +2.80(+13.58%) |
Mar 01, 2024 | 19.25 | 20.97 | 18.47 | 20.62 | 2,811,930 | +1.93(+10.33%) |
Feb 29, 2024 | 18.58 | 19.25 | 18.46 | 18.69 | 2,058,171 | +1.20(+6.86%) |
Feb 28, 2024 | 17.85 | 17.85 | 17.21 | 17.49 | 1,506,890 | -0.58(-3.21%) |
Feb 27, 2024 | 18.51 | 18.70 | 18.05 | 18.07 | 954,987 | -0.45(-2.43%) |
Feb 26, 2024 | 18.77 | 18.90 | 18.05 | 18.52 | 1,309,249 | -0.95(-4.88%) |
Feb 23, 2024 | 18.63 | 19.59 | 18.01 | 19.47 | 1,809,203 | +1.04(+5.64%) |
Feb 22, 2024 | 19.45 | 19.45 | 18.22 | 18.43 | 1,448,806 | -1.32(-6.68%) |
Feb 21, 2024 | 20.09 | 20.09 | 18.89 | 19.75 | 1,157,709 | -0.62(-3.04%) |
Feb 20, 2024 | 20.52 | 20.65 | 19.77 | 20.37 | 936,339 | +0.38(+1.90%) |
Feb 16, 2024 | 19.28 | 20.55 | 19.19 | 19.99 | 1,175,173 | +0.19(+0.96%) |
Feb 15, 2024 | 18.90 | 20.40 | 18.83 | 19.80 | 2,306,890 | +1.50(+8.20%) |
Feb 14, 2024 | 18.13 | 18.41 | 17.56 | 18.30 | 1,568,562 | +0.38(+2.12%) |
Feb 13, 2024 | 19.82 | 19.82 | 17.45 | 17.92 | 2,708,610 | -3.55(-16.53%) |
Feb 12, 2024 | 20.52 | 21.68 | 20.33 | 21.47 | 877,943 | +0.86(+4.17%) |
Feb 09, 2024 | 21.19 | 21.20 | 20.19 | 20.61 | 997,904 | -0.84(-3.92%) |
Feb 08, 2024 | 21.45 | 21.80 | 21.18 | 21.45 | 550,619 | -0.50(-2.28%) |
Feb 07, 2024 | 22.40 | 22.60 | 21.65 | 21.95 | 679,925 | -0.56(-2.49%) |
Feb 06, 2024 | 21.94 | 22.62 | 21.61 | 22.51 | 742,014 | +0.86(+3.97%) |
Feb 05, 2024 | 22.09 | 22.37 | 21.29 | 21.65 | 1,071,431 | -1.68(-7.20%) |
Feb 02, 2024 | 23.94 | 23.94 | 22.51 | 23.33 | 1,523,458 | -2.69(-10.34%) |
Feb 01, 2024 | 24.19 | 26.23 | 24.10 | 26.02 | 1,240,470 | +2.77(+11.91%) |
Jan 31, 2024 | 24.22 | 25.50 | 23.10 | 23.25 | 1,370,648 | -0.70(-2.92%) |
Jan 30, 2024 | 24.96 | 25.15 | 23.40 | 23.95 | 818,800 | -0.61(-2.48%) |
Jan 29, 2024 | 24.59 | 24.59 | 23.23 | 24.56 | 1,010,892 | +0.68(+2.85%) |
Jan 26, 2024 | 24.15 | 24.80 | 23.63 | 23.88 | 920,016 | -0.40(-1.65%) |
Jan 25, 2024 | 24.05 | 24.50 | 23.61 | 24.28 | 700,363 | +1.37(+5.98%) |
Jan 24, 2024 | 25.53 | 26.30 | 22.87 | 22.91 | 1,502,165 | -1.40(-5.76%) |
Jan 23, 2024 | 23.29 | 24.39 | 23.03 | 24.31 | 1,145,146 | +1.47(+6.44%) |
Jan 22, 2024 | 22.30 | 23.23 | 21.97 | 22.84 | 856,238 | -0.37(-1.59%) |
Jan 19, 2024 | 23.54 | 23.54 | 22.16 | 23.21 | 1,108,911 | +0.27(+1.18%) |
Jan 18, 2024 | 23.39 | 23.39 | 22.43 | 22.94 | 1,043,534 | +0.18(+0.79%) |
Jan 17, 2024 | 23.93 | 23.93 | 22.46 | 22.76 | 1,495,881 | -2.34(-9.32%) |
Jan 16, 2024 | 27.51 | 27.51 | 24.90 | 25.10 | 1,427,636 | -3.91(-13.48%) |
Jan 12, 2024 | 28.99 | 30.42 | 28.64 | 29.01 | 1,643,956 | +2.29(+8.57%) |
Jan 11, 2024 | 27.30 | 27.77 | 25.53 | 26.72 | 1,338,706 | -0.68(-2.48%) |
Jan 10, 2024 | 27.35 | 27.87 | 26.62 | 27.40 | 1,051,747 | +0.00(+0.00%) |
Jan 09, 2024 | 29.10 | 29.10 | 27.10 | 27.40 | 1,170,370 | -1.45(-5.03%) |
Jan 08, 2024 | 27.94 | 29.39 | 27.48 | 28.85 | 1,176,723 | -0.31(-1.06%) |
Jan 05, 2024 | 29.38 | 30.99 | 28.41 | 29.16 | 1,132,098 | -0.17(-0.58%) |
Jan 04, 2024 | 29.51 | 29.85 | 28.29 | 29.33 | 1,148,251 | +0.05(+0.17%) |
Jan 03, 2024 | 29.70 | 30.26 | 28.57 | 29.28 | 1,150,342 | -2.74(-8.56%) |