Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 40.91 | 41.76 | 40.45 | 40.96 | 421,158 | -2.10(-4.88%) |
May 20, 2024 | 43.04 | 43.98 | 42.55 | 43.06 | 273,712 | -0.93(-2.11%) |
May 17, 2024 | 43.62 | 45.00 | 42.85 | 43.99 | 554,707 | +0.26(+0.59%) |
May 16, 2024 | 41.86 | 43.91 | 41.13 | 43.73 | 435,519 | +2.24(+5.40%) |
May 15, 2024 | 41.71 | 41.71 | 40.43 | 41.49 | 277,625 | +0.94(+2.32%) |
May 14, 2024 | 40.43 | 40.85 | 40.11 | 40.55 | 359,363 | -0.82(-1.98%) |
May 13, 2024 | 39.94 | 41.67 | 39.94 | 41.37 | 739,889 | +2.95(+7.68%) |
May 10, 2024 | 39.11 | 39.29 | 38.03 | 38.42 | 272,894 | -0.14(-0.36%) |
May 09, 2024 | 38.74 | 39.11 | 37.87 | 38.56 | 313,141 | +1.43(+3.85%) |
May 08, 2024 | 36.17 | 37.22 | 36.10 | 37.13 | 304,267 | -0.49(-1.30%) |
May 07, 2024 | 37.74 | 37.82 | 37.09 | 37.62 | 604,166 | -1.80(-4.57%) |
May 06, 2024 | 40.00 | 40.20 | 38.98 | 39.42 | 346,382 | -0.52(-1.30%) |
May 03, 2024 | 39.13 | 40.00 | 38.57 | 39.94 | 831,220 | +1.21(+3.12%) |
May 02, 2024 | 36.47 | 39.48 | 36.47 | 38.73 | 1,226,084 | +5.19(+15.47%) |
May 01, 2024 | 33.30 | 34.35 | 33.15 | 33.54 | 386,309 | +0.32(+0.96%) |
Apr 30, 2024 | 34.25 | 34.46 | 33.13 | 33.22 | 743,262 | -1.89(-5.38%) |
Apr 29, 2024 | 35.17 | 35.58 | 34.58 | 35.11 | 550,921 | -0.39(-1.10%) |
Apr 26, 2024 | 35.21 | 36.07 | 34.97 | 35.50 | 779,290 | +1.83(+5.44%) |
Apr 25, 2024 | 32.48 | 33.68 | 32.36 | 33.67 | 330,711 | +0.10(+0.30%) |
Apr 24, 2024 | 33.24 | 33.66 | 32.97 | 33.57 | 636,569 | +1.51(+4.71%) |
Apr 23, 2024 | 31.23 | 32.13 | 31.15 | 32.06 | 847,830 | +1.72(+5.67%) |
Apr 22, 2024 | 28.85 | 30.42 | 28.70 | 30.34 | 751,655 | +2.28(+8.13%) |
Apr 19, 2024 | 27.80 | 28.06 | 27.66 | 28.06 | 310,905 | -0.33(-1.16%) |
Apr 18, 2024 | 28.26 | 28.76 | 28.20 | 28.39 | 222,972 | +0.45(+1.61%) |
Apr 17, 2024 | 28.30 | 28.32 | 27.78 | 27.94 | 180,812 | -0.19(-0.68%) |
Apr 16, 2024 | 28.33 | 28.70 | 27.91 | 28.13 | 228,071 | -0.87(-3.00%) |
Apr 15, 2024 | 29.99 | 30.21 | 28.76 | 29.00 | 226,908 | -0.26(-0.89%) |
Apr 12, 2024 | 30.46 | 30.66 | 29.18 | 29.26 | 954,465 | -2.79(-8.71%) |
Apr 11, 2024 | 32.01 | 32.49 | 31.57 | 32.05 | 278,728 | +0.50(+1.58%) |
Apr 10, 2024 | 31.48 | 32.11 | 31.15 | 31.55 | 354,190 | -0.20(-0.63%) |
Apr 09, 2024 | 31.14 | 31.75 | 31.00 | 31.75 | 260,563 | +1.01(+3.29%) |
Apr 08, 2024 | 30.50 | 31.14 | 30.50 | 30.74 | 144,295 | +0.23(+0.75%) |
Apr 05, 2024 | 30.39 | 30.70 | 30.15 | 30.51 | 119,769 | +0.01(+0.03%) |
Apr 04, 2024 | 31.65 | 31.75 | 30.45 | 30.50 | 128,510 | -0.67(-2.15%) |
Apr 03, 2024 | 30.68 | 31.28 | 30.65 | 31.17 | 138,169 | -0.30(-0.95%) |
Apr 02, 2024 | 31.05 | 31.67 | 30.92 | 31.47 | 333,481 | +0.24(+0.77%) |