Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 38.00 | 38.75 | 35.86 | 36.38 | 827,388 | +0.57(+1.59%) |
May 21, 2024 | 37.48 | 37.66 | 35.08 | 35.81 | 534,917 | +0.03(+0.08%) |
May 20, 2024 | 36.16 | 36.99 | 35.56 | 35.78 | 318,421 | -0.37(-1.02%) |
May 17, 2024 | 35.88 | 36.75 | 35.29 | 36.15 | 434,235 | +0.27(+0.75%) |
May 16, 2024 | 35.99 | 36.48 | 35.44 | 35.88 | 495,798 | -0.19(-0.53%) |
May 15, 2024 | 36.00 | 36.84 | 35.86 | 36.07 | 647,199 | +0.37(+1.04%) |
May 14, 2024 | 36.09 | 37.10 | 35.35 | 35.70 | 528,443 | -0.29(-0.81%) |
May 13, 2024 | 36.35 | 38.15 | 35.67 | 35.99 | 445,112 | +0.17(+0.47%) |
May 10, 2024 | 36.92 | 39.11 | 35.77 | 35.82 | 603,506 | -2.83(-7.32%) |
May 09, 2024 | 39.18 | 39.81 | 37.73 | 38.65 | 272,979 | -0.57(-1.45%) |
May 08, 2024 | 40.08 | 40.08 | 39.13 | 39.22 | 289,471 | -0.11(-0.28%) |
May 07, 2024 | 39.74 | 40.29 | 38.80 | 39.33 | 280,765 | -0.41(-1.03%) |
May 06, 2024 | 39.45 | 41.66 | 39.45 | 39.74 | 639,666 | +0.45(+1.15%) |
May 03, 2024 | 39.55 | 40.56 | 39.20 | 39.29 | 423,228 | +0.30(+0.77%) |
May 02, 2024 | 39.60 | 39.78 | 38.33 | 38.99 | 598,983 | -0.33(-0.84%) |
May 01, 2024 | 39.40 | 40.71 | 38.75 | 39.32 | 631,784 | -0.12(-0.30%) |
Apr 30, 2024 | 39.01 | 41.13 | 37.85 | 39.44 | 707,077 | +0.40(+1.02%) |
Apr 29, 2024 | 39.24 | 39.46 | 38.68 | 39.04 | 183,155 | +0.10(+0.26%) |
Apr 26, 2024 | 39.02 | 39.46 | 37.85 | 38.94 | 972,594 | -0.04(-0.10%) |
Apr 25, 2024 | 35.91 | 39.47 | 35.53 | 38.98 | 396,562 | +2.55(+7.00%) |
Apr 24, 2024 | 36.09 | 37.19 | 35.75 | 36.43 | 222,956 | +0.34(+0.94%) |
Apr 23, 2024 | 36.21 | 37.38 | 36.03 | 36.09 | 424,016 | +0.07(+0.19%) |
Apr 22, 2024 | 36.49 | 37.36 | 35.99 | 36.02 | 558,252 | -0.34(-0.94%) |
Apr 19, 2024 | 36.12 | 37.47 | 35.70 | 36.36 | 383,323 | +0.18(+0.50%) |
Apr 18, 2024 | 36.93 | 37.64 | 35.75 | 36.18 | 379,626 | -0.89(-2.40%) |
Apr 17, 2024 | 37.72 | 38.03 | 36.76 | 37.07 | 588,268 | -0.75(-1.98%) |
Apr 16, 2024 | 37.43 | 38.52 | 37.10 | 37.82 | 248,543 | +0.17(+0.45%) |
Apr 15, 2024 | 39.50 | 39.88 | 37.50 | 37.65 | 404,979 | -1.67(-4.25%) |
Apr 12, 2024 | 40.00 | 40.25 | 38.94 | 39.32 | 438,139 | -0.93(-2.31%) |
Apr 11, 2024 | 40.38 | 41.62 | 40.05 | 40.25 | 382,117 | -0.06(-0.15%) |
Apr 10, 2024 | 40.60 | 42.02 | 40.25 | 40.31 | 630,170 | -1.17(-2.82%) |
Apr 09, 2024 | 45.11 | 45.11 | 40.82 | 41.48 | 779,579 | -2.93(-6.60%) |
Apr 08, 2024 | 42.26 | 44.76 | 41.34 | 44.41 | 474,492 | +2.95(+7.12%) |
Apr 05, 2024 | 39.29 | 41.74 | 39.19 | 41.46 | 399,537 | +2.16(+5.50%) |
Apr 04, 2024 | 40.27 | 40.84 | 39.09 | 39.30 | 336,328 | -0.76(-1.90%) |
Apr 03, 2024 | 39.20 | 40.48 | 38.67 | 40.06 | 232,924 | +0.54(+1.37%) |
Apr 02, 2024 | 40.49 | 40.80 | 39.25 | 39.52 | 356,188 | -1.38(-3.37%) |
Apr 01, 2024 | 43.26 | 43.77 | 40.88 | 40.90 | 305,410 | -1.96(-4.57%) |
Mar 28, 2024 | 43.43 | 44.37 | 41.91 | 42.86 | 380,260 | -0.05(-0.12%) |
Mar 27, 2024 | 42.09 | 43.14 | 40.66 | 42.91 | 806,650 | +0.74(+1.75%) |
Mar 26, 2024 | 42.50 | 43.84 | 41.32 | 42.17 | 1,078,051 | -1.04(-2.41%) |
Mar 25, 2024 | 42.70 | 44.85 | 42.55 | 43.21 | 604,906 | +0.33(+0.77%) |
Mar 22, 2024 | 43.99 | 44.29 | 42.51 | 42.88 | 564,973 | -1.00(-2.28%) |
Mar 21, 2024 | 41.10 | 45.74 | 39.05 | 43.88 | 1,649,296 | +5.25(+13.59%) |
Mar 20, 2024 | 36.26 | 39.00 | 35.99 | 38.63 | 919,357 | +2.15(+5.89%) |
Mar 19, 2024 | 34.80 | 36.96 | 34.20 | 36.48 | 1,181,764 | +1.68(+4.83%) |
Mar 18, 2024 | 35.72 | 35.76 | 34.44 | 34.80 | 670,156 | -0.45(-1.28%) |
Mar 15, 2024 | 34.88 | 35.84 | 34.76 | 35.25 | 348,709 | +0.07(+0.20%) |
Mar 14, 2024 | 33.80 | 35.52 | 33.65 | 35.18 | 835,119 | +1.28(+3.78%) |
Mar 13, 2024 | 35.19 | 35.61 | 33.76 | 33.90 | 366,197 | -1.39(-3.94%) |
Mar 12, 2024 | 35.50 | 36.01 | 34.62 | 35.29 | 682,384 | +0.18(+0.51%) |
Mar 11, 2024 | 37.57 | 37.57 | 34.39 | 35.11 | 1,087,979 | -1.75(-4.75%) |
Mar 08, 2024 | 36.79 | 39.50 | 36.70 | 36.86 | 1,050,157 | +0.85(+2.36%) |
Mar 07, 2024 | 38.45 | 39.05 | 35.42 | 36.01 | 2,298,171 | -3.93(-9.84%) |
Mar 06, 2024 | 42.85 | 43.54 | 39.78 | 39.94 | 509,373 | -2.56(-6.02%) |
Mar 05, 2024 | 42.56 | 43.85 | 41.01 | 42.50 | 1,293,093 | +0.37(+0.88%) |
Mar 04, 2024 | 42.15 | 43.10 | 41.45 | 42.13 | 556,713 | +0.89(+2.16%) |