Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 479,389 | -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 | 1,041,578 | +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%) |