Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.93 | 49.33 | 48.13 | 48.45 | 426,538 | -0.16(-0.33%) |
May 30, 2024 | 47.00 | 49.28 | 46.99 | 48.61 | 1,471,707 | +1.96(+4.20%) |
May 29, 2024 | 45.70 | 46.66 | 45.14 | 46.65 | 301,601 | +0.70(+1.52%) |
May 28, 2024 | 44.80 | 46.30 | 44.80 | 45.95 | 603,530 | +1.63(+3.68%) |
May 24, 2024 | 45.74 | 47.36 | 44.09 | 44.32 | 1,036,814 | -0.95(-2.10%) |
May 23, 2024 | 46.70 | 47.07 | 44.72 | 45.27 | 617,452 | -0.93(-2.01%) |
May 22, 2024 | 48.60 | 48.81 | 45.82 | 46.20 | 888,397 | -2.81(-5.73%) |
May 21, 2024 | 48.60 | 49.58 | 48.05 | 49.01 | 1,147,591 | +0.43(+0.89%) |
May 20, 2024 | 47.72 | 48.89 | 47.59 | 48.58 | 569,615 | +1.09(+2.30%) |
May 17, 2024 | 47.19 | 47.99 | 47.10 | 47.49 | 332,361 | +0.02(+0.04%) |
May 16, 2024 | 47.89 | 47.91 | 46.75 | 47.47 | 461,522 | -0.14(-0.29%) |
May 15, 2024 | 46.55 | 48.30 | 45.92 | 47.61 | 964,901 | +1.06(+2.28%) |
May 14, 2024 | 44.65 | 46.72 | 43.83 | 46.55 | 674,133 | +1.55(+3.44%) |
May 13, 2024 | 45.72 | 46.40 | 44.56 | 45.00 | 447,163 | -0.35(-0.77%) |
May 10, 2024 | 46.47 | 46.63 | 45.21 | 45.35 | 311,939 | -0.89(-1.92%) |
May 09, 2024 | 46.12 | 46.43 | 45.43 | 46.24 | 373,534 | +0.12(+0.26%) |
May 08, 2024 | 46.53 | 47.25 | 45.95 | 46.12 | 464,223 | -0.41(-0.88%) |
May 07, 2024 | 46.20 | 46.98 | 45.87 | 46.53 | 537,888 | +0.85(+1.86%) |
May 06, 2024 | 43.30 | 46.08 | 43.30 | 45.68 | 646,371 | +2.48(+5.74%) |
May 03, 2024 | 43.00 | 43.57 | 42.67 | 43.20 | 266,529 | +0.73(+1.72%) |
May 02, 2024 | 43.39 | 43.66 | 42.42 | 42.47 | 418,846 | -0.34(-0.79%) |
May 01, 2024 | 42.81 | 43.42 | 42.34 | 42.81 | 349,023 | -0.34(-0.79%) |
Apr 30, 2024 | 43.53 | 44.80 | 43.00 | 43.15 | 804,327 | -0.41(-0.94%) |
Apr 29, 2024 | 43.08 | 43.64 | 42.60 | 43.56 | 395,306 | +0.52(+1.21%) |
Apr 26, 2024 | 43.23 | 44.12 | 42.94 | 43.04 | 630,741 | +0.31(+0.73%) |
Apr 25, 2024 | 41.48 | 43.33 | 40.11 | 42.73 | 933,555 | -0.66(-1.52%) |
Apr 24, 2024 | 44.47 | 44.70 | 43.11 | 43.39 | 552,114 | -0.78(-1.77%) |
Apr 23, 2024 | 43.50 | 44.52 | 43.00 | 44.17 | 428,062 | +0.61(+1.40%) |
Apr 22, 2024 | 41.89 | 44.00 | 41.81 | 43.56 | 637,002 | +1.63(+3.89%) |
Apr 19, 2024 | 41.01 | 42.23 | 40.99 | 41.93 | 307,536 | +0.62(+1.50%) |
Apr 18, 2024 | 41.29 | 41.87 | 40.93 | 41.31 | 405,123 | +0.00(+0.00%) |
Apr 17, 2024 | 41.74 | 42.65 | 41.23 | 41.31 | 348,719 | -0.87(-2.06%) |
Apr 16, 2024 | 41.30 | 42.68 | 41.00 | 42.18 | 487,649 | +0.51(+1.22%) |
Apr 15, 2024 | 43.93 | 44.24 | 41.49 | 41.67 | 599,637 | -1.57(-3.63%) |
Apr 12, 2024 | 43.15 | 43.87 | 43.04 | 43.24 | 472,480 | -0.10(-0.23%) |
Apr 11, 2024 | 43.75 | 43.93 | 42.83 | 43.34 | 539,166 | -0.04(-0.09%) |
Apr 10, 2024 | 43.08 | 43.68 | 43.00 | 43.38 | 448,992 | +0.28(+0.65%) |
Apr 09, 2024 | 42.95 | 44.25 | 42.04 | 43.10 | 399,166 | -0.70(-1.60%) |
Apr 08, 2024 | 42.46 | 43.94 | 42.21 | 43.80 | 1,080,643 | +1.34(+3.16%) |
Apr 05, 2024 | 41.50 | 42.74 | 41.23 | 42.46 | 628,521 | +1.16(+2.81%) |
Apr 04, 2024 | 42.12 | 42.22 | 41.27 | 41.30 | 1,401,488 | -0.62(-1.48%) |
Apr 03, 2024 | 41.50 | 42.50 | 41.32 | 41.92 | 443,702 | +0.45(+1.09%) |
Apr 02, 2024 | 41.60 | 41.77 | 40.57 | 41.47 | 305,512 | +0.16(+0.39%) |
Apr 01, 2024 | 41.40 | 41.66 | 40.67 | 41.31 | 196,419 | -0.07(-0.17%) |
Mar 28, 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 287,686 | -0.86(-2.04%) |
Mar 27, 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 427,392 | +0.27(+0.64%) |
Mar 26, 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 356,876 | -0.58(-1.36%) |
Mar 25, 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 440,498 | -0.91(-2.09%) |
Mar 22, 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 434,816 | +0.19(+0.44%) |
Mar 21, 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 572,756 | +0.28(+0.65%) |
Mar 20, 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 620,531 | +0.44(+1.03%) |
Mar 19, 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 812,082 | +0.69(+1.65%) |
Mar 18, 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 1,176,427 | +1.11(+2.72%) |
Mar 15, 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 638,127 | +1.42(+3.61%) |
Mar 14, 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 801,072 | -0.42(-1.06%) |
Mar 13, 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 681,449 | +1.17(+3.03%) |
Mar 12, 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 795,338 | +1.88(+5.12%) |
Mar 11, 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 563,374 | +0.11(+0.30%) |
Mar 08, 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 264,055 | +0.09(+0.25%) |
Mar 07, 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 559,951 | -1.16(-3.08%) |
Mar 06, 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 605,118 | +1.08(+2.95%) |
Mar 05, 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 409,727 | -0.02(-0.05%) |
Mar 04, 2024 | 37.99 | 38.22 | 36.43 | 36.60 | 444,825 | -0.93(-2.48%) |