Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.45 | 47.90 | 45.71 | 46.29 | 4,414,244 | -0.55(-1.17%) |
May 21, 2024 | 49.15 | 49.69 | 46.66 | 46.84 | 5,342,239 | -1.22(-2.54%) |
May 20, 2024 | 43.91 | 48.15 | 43.57 | 48.06 | 5,448,049 | +3.88(+8.78%) |
May 17, 2024 | 43.20 | 44.67 | 42.41 | 44.18 | 4,826,983 | +2.57(+6.18%) |
May 16, 2024 | 42.82 | 43.35 | 40.88 | 41.61 | 4,646,761 | -1.28(-2.98%) |
May 15, 2024 | 40.60 | 43.41 | 40.27 | 42.89 | 7,020,347 | +5.55(+14.86%) |
May 14, 2024 | 37.82 | 38.19 | 36.71 | 37.34 | 3,093,967 | -2.03(-5.16%) |
May 13, 2024 | 38.91 | 39.78 | 38.60 | 39.37 | 3,260,973 | +3.03(+8.34%) |
May 10, 2024 | 39.15 | 39.44 | 35.66 | 36.34 | 5,812,173 | -2.28(-5.90%) |
May 09, 2024 | 37.11 | 38.99 | 36.54 | 38.62 | 4,517,301 | +0.43(+1.13%) |
May 08, 2024 | 38.00 | 39.11 | 37.69 | 38.19 | 4,168,278 | -1.28(-3.24%) |
May 07, 2024 | 40.07 | 41.07 | 39.10 | 39.47 | 2,070,121 | -0.19(-0.48%) |
May 06, 2024 | 40.18 | 40.96 | 38.97 | 39.66 | 3,514,862 | +1.32(+3.44%) |
May 03, 2024 | 37.31 | 38.54 | 37.28 | 38.34 | 4,547,061 | +3.20(+9.11%) |
May 02, 2024 | 34.37 | 35.39 | 33.79 | 35.14 | 3,845,723 | +2.95(+9.16%) |
May 01, 2024 | 33.15 | 35.29 | 31.82 | 32.19 | 8,456,845 | -2.56(-7.37%) |
Apr 30, 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 5,572,651 | -5.15(-12.91%) |
Apr 29, 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 3,153,667 | -1.04(-2.54%) |
Apr 26, 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 3,425,618 | -1.34(-3.17%) |
Apr 25, 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 3,782,776 | +0.96(+2.32%) |
Apr 24, 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 5,195,859 | -3.62(-8.06%) |
Apr 23, 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 3,441,054 | -0.21(-0.47%) |
Apr 22, 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 4,612,871 | +2.93(+6.94%) |
Apr 19, 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 5,513,294 | +0.91(+2.20%) |
Apr 18, 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 6,288,304 | +3.23(+8.48%) |
Apr 17, 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 8,395,081 | -2.47(-6.09%) |
Apr 16, 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 5,599,804 | -0.74(-1.79%) |
Apr 15, 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 7,599,955 | -4.85(-10.51%) |
Apr 12, 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 8,218,393 | -5.60(-10.82%) |
Apr 11, 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 4,598,338 | +0.66(+1.29%) |
Apr 10, 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 4,939,749 | +1.63(+3.30%) |
Apr 09, 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 5,215,150 | -4.29(-7.98%) |
Apr 08, 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 5,448,585 | +6.29(+13.26%) |
Apr 05, 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 4,743,686 | -1.72(-3.50%) |
Apr 04, 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 5,429,506 | +3.61(+7.92%) |
Apr 03, 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 3,266,290 | -0.17(-0.37%) |
Apr 02, 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 7,986,351 | -5.84(-11.32%) |