Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 33.09 | 33.20 | 31.59 | 31.97 | 7,600,285 | -1.16(-3.50%) |
May 22, 2024 | 32.53 | 33.56 | 32.52 | 33.13 | 6,970,781 | +0.58(+1.78%) |
May 21, 2024 | 33.10 | 33.25 | 32.20 | 32.55 | 9,163,419 | -1.04(-3.10%) |
May 20, 2024 | 32.88 | 33.60 | 32.84 | 33.59 | 6,404,147 | +0.69(+2.10%) |
May 17, 2024 | 32.83 | 32.97 | 32.06 | 32.90 | 6,429,899 | +0.14(+0.43%) |
May 16, 2024 | 33.01 | 33.77 | 32.68 | 32.76 | 8,304,929 | -0.25(-0.76%) |
May 15, 2024 | 32.01 | 33.13 | 31.55 | 33.01 | 8,681,222 | +1.35(+4.26%) |
May 14, 2024 | 30.83 | 32.25 | 30.83 | 31.66 | 10,782,188 | +0.70(+2.26%) |
May 13, 2024 | 31.41 | 32.06 | 30.95 | 30.96 | 12,407,713 | -0.49(-1.56%) |
May 10, 2024 | 30.91 | 31.98 | 30.56 | 31.45 | 21,402,136 | +1.03(+3.39%) |
May 09, 2024 | 29.92 | 31.50 | 29.55 | 30.42 | 69,927,856 | -8.61(-22.06%) |
May 08, 2024 | 39.96 | 40.35 | 39.01 | 39.03 | 8,584,546 | -1.51(-3.72%) |
May 07, 2024 | 39.72 | 41.04 | 39.72 | 40.54 | 6,399,660 | +0.43(+1.07%) |
May 06, 2024 | 39.58 | 40.23 | 39.03 | 40.11 | 7,581,462 | +0.87(+2.22%) |
May 03, 2024 | 38.73 | 39.47 | 38.50 | 39.24 | 8,482,853 | +1.90(+5.09%) |
May 02, 2024 | 37.15 | 37.68 | 36.54 | 37.34 | 4,378,011 | +0.76(+2.08%) |
May 01, 2024 | 35.66 | 37.59 | 35.46 | 36.58 | 5,857,806 | +1.02(+2.87%) |
Apr 30, 2024 | 35.67 | 36.20 | 35.48 | 35.56 | 3,281,380 | -1.00(-2.74%) |
Apr 29, 2024 | 36.27 | 37.08 | 35.99 | 36.56 | 5,754,896 | +0.55(+1.53%) |
Apr 26, 2024 | 35.72 | 36.41 | 35.46 | 36.01 | 3,746,580 | +0.48(+1.35%) |
Apr 25, 2024 | 33.93 | 35.63 | 33.71 | 35.53 | 7,271,057 | +0.56(+1.60%) |
Apr 24, 2024 | 36.63 | 36.79 | 34.42 | 34.97 | 8,258,042 | -1.33(-3.66%) |
Apr 23, 2024 | 36.42 | 37.52 | 35.74 | 36.30 | 8,681,435 | +1.34(+3.83%) |
Apr 22, 2024 | 35.60 | 35.90 | 34.83 | 34.96 | 7,291,533 | -0.38(-1.08%) |
Apr 19, 2024 | 35.31 | 35.82 | 34.82 | 35.34 | 6,088,066 | -0.21(-0.59%) |
Apr 18, 2024 | 36.32 | 36.58 | 35.28 | 35.55 | 5,779,865 | -0.82(-2.25%) |
Apr 17, 2024 | 36.63 | 37.13 | 36.35 | 36.37 | 4,299,812 | -0.27(-0.74%) |
Apr 16, 2024 | 36.49 | 37.10 | 36.11 | 36.64 | 5,664,493 | -0.02(-0.05%) |
Apr 15, 2024 | 38.28 | 38.82 | 36.54 | 36.66 | 7,050,252 | -1.71(-4.46%) |
Apr 12, 2024 | 38.99 | 39.54 | 38.29 | 38.37 | 3,745,523 | -0.89(-2.27%) |
Apr 11, 2024 | 39.82 | 40.08 | 39.23 | 39.26 | 5,197,543 | -0.54(-1.36%) |
Apr 10, 2024 | 40.48 | 40.77 | 39.32 | 39.80 | 10,250,647 | +0.71(+1.82%) |
Apr 09, 2024 | 38.74 | 39.15 | 38.35 | 39.09 | 4,342,941 | +0.87(+2.28%) |
Apr 08, 2024 | 38.10 | 38.68 | 37.82 | 38.22 | 5,981,068 | +0.40(+1.06%) |
Apr 05, 2024 | 36.53 | 37.90 | 36.52 | 37.82 | 5,741,577 | +1.02(+2.77%) |
Apr 04, 2024 | 36.97 | 38.09 | 36.69 | 36.80 | 6,563,824 | +0.36(+0.99%) |
Apr 03, 2024 | 36.52 | 36.66 | 35.79 | 36.44 | 5,554,517 | -0.32(-0.87%) |
Apr 02, 2024 | 36.81 | 36.88 | 35.90 | 36.76 | 7,185,373 | -1.08(-2.85%) |
Apr 01, 2024 | 37.99 | 38.25 | 37.30 | 37.84 | 6,386,464 | -0.34(-0.89%) |
Mar 28, 2024 | 37.97 | 38.40 | 38.40 | 38.18 | 6,282,646 | +0.30(+0.79%) |
Mar 27, 2024 | 37.58 | 37.90 | 37.38 | 37.88 | 3,899,824 | +0.59(+1.58%) |
Mar 26, 2024 | 37.06 | 37.61 | 36.64 | 37.29 | 5,734,388 | +0.63(+1.72%) |
Mar 25, 2024 | 37.12 | 37.17 | 35.97 | 36.66 | 8,837,024 | -0.60(-1.61%) |
Mar 22, 2024 | 37.54 | 37.56 | 36.71 | 37.26 | 4,780,027 | -0.43(-1.14%) |
Mar 21, 2024 | 38.00 | 38.38 | 37.59 | 37.69 | 6,406,446 | -0.13(-0.34%) |
Mar 20, 2024 | 36.42 | 37.86 | 36.31 | 37.82 | 7,218,647 | +1.36(+3.73%) |
Mar 19, 2024 | 36.17 | 36.80 | 35.85 | 36.46 | 7,811,249 | +0.26(+0.72%) |
Mar 18, 2024 | 37.92 | 38.26 | 35.95 | 36.20 | 15,219,236 | -3.04(-7.75%) |
Mar 15, 2024 | 40.19 | 40.67 | 39.10 | 39.24 | 9,840,130 | -1.41(-3.47%) |
Mar 14, 2024 | 40.69 | 41.41 | 39.93 | 40.65 | 6,919,693 | +0.26(+0.64%) |
Mar 13, 2024 | 40.47 | 41.65 | 40.33 | 40.39 | 7,149,919 | -0.42(-1.03%) |
Mar 12, 2024 | 40.79 | 41.11 | 39.73 | 40.81 | 10,792,478 | -1.23(-2.93%) |
Mar 11, 2024 | 39.64 | 42.66 | 39.61 | 42.04 | 8,671,279 | +2.10(+5.26%) |
Mar 08, 2024 | 40.24 | 41.41 | 39.85 | 39.94 | 5,856,920 | -0.18(-0.45%) |
Mar 07, 2024 | 40.85 | 41.63 | 39.98 | 40.12 | 6,866,450 | +0.25(+0.63%) |
Mar 06, 2024 | 39.99 | 40.17 | 39.10 | 39.87 | 6,299,686 | +1.00(+2.57%) |
Mar 05, 2024 | 38.89 | 39.52 | 38.37 | 38.87 | 5,754,878 | -0.79(-1.99%) |
Mar 04, 2024 | 41.32 | 41.54 | 39.64 | 39.66 | 6,678,290 | -1.66(-4.02%) |