Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.89 | 45.51 | 43.34 | 45.10 | 214,356 | +1.14(+2.59%) |
May 16, 2024 | 43.87 | 44.44 | 42.68 | 43.96 | 252,826 | -0.58(-1.30%) |
May 15, 2024 | 45.44 | 45.49 | 44.38 | 44.54 | 322,520 | -0.33(-0.74%) |
May 14, 2024 | 45.54 | 46.50 | 44.33 | 44.87 | 405,650 | -0.58(-1.28%) |
May 13, 2024 | 46.66 | 48.55 | 45.35 | 45.45 | 501,485 | -1.01(-2.17%) |
May 10, 2024 | 45.40 | 47.57 | 44.44 | 46.46 | 745,784 | +0.51(+1.11%) |
May 09, 2024 | 35.99 | 49.89 | 35.89 | 45.95 | 2,305,603 | +9.96(+27.67%) |
May 08, 2024 | 35.60 | 36.28 | 35.30 | 35.99 | 242,307 | +0.39(+1.10%) |
May 07, 2024 | 36.37 | 37.49 | 35.56 | 35.60 | 875,422 | -0.51(-1.41%) |
May 06, 2024 | 34.00 | 37.06 | 34.00 | 36.11 | 433,241 | +2.01(+5.89%) |
May 03, 2024 | 36.81 | 37.42 | 33.75 | 34.10 | 760,769 | -3.16(-8.48%) |
May 02, 2024 | 37.01 | 37.73 | 36.80 | 37.26 | 258,522 | +0.93(+2.56%) |
May 01, 2024 | 36.12 | 37.08 | 36.12 | 36.33 | 258,793 | -0.03(-0.08%) |
Apr 30, 2024 | 36.49 | 36.63 | 36.07 | 36.36 | 176,497 | -0.24(-0.66%) |
Apr 29, 2024 | 36.97 | 37.23 | 36.45 | 36.60 | 124,524 | -0.18(-0.49%) |
Apr 26, 2024 | 36.27 | 37.01 | 36.23 | 36.78 | 104,592 | +0.61(+1.69%) |
Apr 25, 2024 | 36.46 | 37.27 | 35.91 | 36.17 | 182,749 | -0.60(-1.63%) |
Apr 24, 2024 | 35.59 | 36.82 | 35.58 | 36.77 | 128,471 | +1.00(+2.80%) |
Apr 23, 2024 | 35.04 | 36.87 | 35.04 | 35.77 | 143,210 | +0.81(+2.32%) |
Apr 22, 2024 | 35.75 | 36.16 | 34.94 | 34.96 | 221,038 | -0.59(-1.66%) |
Apr 19, 2024 | 34.78 | 35.79 | 34.77 | 35.55 | 302,547 | +0.91(+2.63%) |
Apr 18, 2024 | 34.39 | 34.90 | 33.97 | 34.64 | 172,880 | +0.64(+1.88%) |
Apr 17, 2024 | 34.06 | 35.23 | 34.00 | 34.00 | 151,047 | +0.18(+0.53%) |
Apr 16, 2024 | 34.71 | 35.42 | 33.38 | 33.82 | 217,064 | -1.39(-3.95%) |
Apr 15, 2024 | 35.66 | 36.00 | 34.58 | 35.21 | 299,868 | -0.05(-0.14%) |
Apr 12, 2024 | 35.46 | 35.71 | 35.25 | 35.26 | 157,993 | -0.43(-1.20%) |
Apr 11, 2024 | 35.49 | 35.89 | 35.34 | 35.69 | 106,262 | +0.35(+0.99%) |
Apr 10, 2024 | 35.44 | 36.74 | 35.25 | 35.34 | 182,761 | -1.05(-2.89%) |
Apr 09, 2024 | 35.28 | 36.46 | 35.15 | 36.39 | 167,521 | +1.33(+3.79%) |
Apr 08, 2024 | 35.78 | 36.34 | 35.06 | 35.06 | 125,084 | -0.44(-1.24%) |
Apr 05, 2024 | 35.99 | 36.10 | 35.38 | 35.50 | 262,204 | -0.53(-1.47%) |
Apr 04, 2024 | 37.21 | 37.92 | 35.99 | 36.03 | 110,390 | -0.82(-2.23%) |
Apr 03, 2024 | 36.38 | 37.33 | 36.38 | 36.85 | 137,512 | +0.47(+1.29%) |
Apr 02, 2024 | 36.04 | 36.85 | 35.80 | 36.38 | 128,878 | +0.49(+1.37%) |