Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.78 | 47.69 | 45.76 | 47.30 | 1,123,194 | +0.37(+0.79%) |
May 16, 2024 | 46.64 | 47.88 | 46.08 | 46.93 | 1,419,155 | -0.44(-0.93%) |
May 15, 2024 | 44.70 | 47.44 | 44.23 | 47.37 | 1,440,753 | +3.30(+7.49%) |
May 14, 2024 | 44.08 | 44.67 | 43.05 | 44.07 | 1,013,439 | +0.14(+0.32%) |
May 13, 2024 | 44.46 | 45.15 | 43.89 | 43.93 | 1,102,084 | -0.43(-0.97%) |
May 10, 2024 | 44.39 | 46.56 | 44.25 | 44.36 | 1,908,104 | +0.31(+0.70%) |
May 09, 2024 | 42.39 | 44.38 | 42.39 | 44.05 | 1,285,550 | +1.90(+4.51%) |
May 08, 2024 | 43.20 | 44.10 | 41.80 | 42.15 | 1,771,921 | -1.85(-4.20%) |
May 07, 2024 | 43.64 | 44.98 | 43.19 | 44.00 | 1,521,205 | +0.50(+1.15%) |
May 06, 2024 | 45.46 | 45.46 | 42.62 | 43.50 | 1,498,367 | -1.22(-2.73%) |
May 03, 2024 | 42.92 | 47.00 | 42.46 | 44.72 | 6,234,219 | +8.16(+22.32%) |
May 02, 2024 | 36.97 | 37.57 | 34.43 | 36.56 | 2,473,194 | +0.36(+0.99%) |
May 01, 2024 | 36.13 | 37.67 | 35.97 | 36.20 | 1,623,694 | -0.49(-1.34%) |
Apr 30, 2024 | 36.71 | 38.16 | 36.31 | 36.69 | 1,464,993 | -0.36(-0.97%) |
Apr 29, 2024 | 37.25 | 38.00 | 36.76 | 37.05 | 1,528,999 | +1.81(+5.14%) |
Apr 26, 2024 | 35.33 | 35.82 | 34.77 | 35.24 | 783,779 | -0.32(-0.90%) |
Apr 25, 2024 | 35.50 | 36.27 | 34.91 | 35.56 | 1,568,049 | +0.44(+1.25%) |
Apr 24, 2024 | 34.95 | 35.56 | 34.36 | 35.12 | 997,508 | +0.15(+0.43%) |
Apr 23, 2024 | 32.56 | 35.01 | 32.51 | 34.97 | 2,430,018 | +3.24(+10.21%) |
Apr 22, 2024 | 30.65 | 31.92 | 30.12 | 31.73 | 1,230,371 | +1.30(+4.27%) |
Apr 19, 2024 | 31.01 | 31.39 | 30.27 | 30.43 | 985,656 | -0.50(-1.62%) |
Apr 18, 2024 | 31.85 | 32.14 | 30.57 | 30.93 | 1,095,287 | -0.82(-2.58%) |
Apr 17, 2024 | 32.99 | 33.06 | 31.31 | 31.75 | 1,053,076 | -1.21(-3.67%) |
Apr 16, 2024 | 31.57 | 33.30 | 31.34 | 32.96 | 1,656,681 | +1.10(+3.45%) |
Apr 15, 2024 | 33.60 | 33.75 | 31.45 | 31.86 | 1,111,877 | -1.64(-4.90%) |
Apr 12, 2024 | 33.43 | 34.43 | 32.61 | 33.50 | 1,029,912 | -0.37(-1.09%) |
Apr 11, 2024 | 35.13 | 35.17 | 33.35 | 33.87 | 657,894 | -0.70(-2.02%) |
Apr 10, 2024 | 33.33 | 34.63 | 32.90 | 34.57 | 1,292,396 | -0.32(-0.92%) |
Apr 09, 2024 | 33.65 | 35.23 | 33.58 | 34.89 | 922,740 | +1.34(+3.99%) |
Apr 08, 2024 | 33.43 | 34.26 | 33.43 | 33.55 | 924,602 | -0.11(-0.33%) |
Apr 05, 2024 | 33.00 | 34.16 | 32.75 | 33.66 | 812,325 | +0.49(+1.48%) |
Apr 04, 2024 | 34.39 | 34.73 | 33.06 | 33.17 | 1,586,286 | -1.09(-3.18%) |
Apr 03, 2024 | 33.45 | 34.92 | 33.12 | 34.26 | 1,254,359 | +0.76(+2.27%) |
Apr 02, 2024 | 33.85 | 34.31 | 32.57 | 33.50 | 1,783,124 | -0.35(-1.03%) |