Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.90 | 42.38 | 40.59 | 40.91 | 985,079 | -0.57(-1.37%) |
May 23, 2024 | 43.34 | 43.39 | 41.27 | 41.48 | 635,686 | -1.30(-3.04%) |
May 22, 2024 | 43.27 | 44.08 | 42.59 | 42.78 | 640,029 | -0.77(-1.77%) |
May 21, 2024 | 42.87 | 44.07 | 42.70 | 43.55 | 628,658 | +0.43(+1.00%) |
May 20, 2024 | 43.99 | 44.02 | 42.79 | 43.12 | 1,031,781 | -0.87(-1.98%) |
May 17, 2024 | 46.08 | 46.08 | 43.96 | 43.99 | 933,730 | -2.17(-4.70%) |
May 16, 2024 | 46.48 | 47.42 | 45.20 | 46.16 | 1,146,715 | -0.52(-1.11%) |
May 15, 2024 | 45.87 | 46.84 | 44.22 | 46.68 | 1,201,772 | +1.62(+3.60%) |
May 14, 2024 | 43.40 | 46.83 | 43.33 | 45.06 | 1,885,526 | +2.32(+5.43%) |
May 13, 2024 | 42.00 | 44.32 | 41.81 | 42.74 | 1,026,526 | +0.95(+2.27%) |
May 10, 2024 | 45.14 | 45.40 | 41.55 | 41.79 | 1,750,403 | -2.96(-6.61%) |
May 09, 2024 | 47.57 | 47.88 | 44.57 | 44.75 | 1,676,266 | -3.61(-7.46%) |
May 08, 2024 | 46.27 | 48.98 | 46.01 | 48.36 | 2,178,309 | +1.86(+4.00%) |
May 07, 2024 | 47.00 | 48.08 | 42.21 | 46.50 | 3,985,462 | +4.56(+10.87%) |
May 06, 2024 | 41.69 | 43.68 | 41.28 | 41.94 | 2,566,108 | +0.81(+1.97%) |
May 03, 2024 | 41.00 | 41.89 | 40.64 | 41.13 | 889,112 | +1.15(+2.88%) |
May 02, 2024 | 39.33 | 40.68 | 38.54 | 39.98 | 940,525 | +1.56(+4.06%) |
May 01, 2024 | 38.49 | 40.22 | 38.26 | 38.42 | 699,793 | -0.15(-0.39%) |
Apr 30, 2024 | 39.59 | 40.01 | 38.03 | 38.57 | 906,380 | -1.69(-4.20%) |
Apr 29, 2024 | 40.30 | 40.64 | 39.44 | 40.26 | 1,051,934 | +0.07(+0.17%) |
Apr 26, 2024 | 39.63 | 40.64 | 39.31 | 40.19 | 646,595 | +0.64(+1.62%) |
Apr 25, 2024 | 39.54 | 39.75 | 38.01 | 39.55 | 1,120,136 | -0.88(-2.18%) |
Apr 24, 2024 | 40.54 | 41.14 | 39.40 | 40.43 | 900,913 | +0.18(+0.45%) |
Apr 23, 2024 | 39.93 | 41.12 | 39.66 | 40.25 | 578,755 | +0.59(+1.49%) |
Apr 22, 2024 | 39.92 | 40.42 | 38.75 | 39.66 | 651,756 | -0.07(-0.18%) |
Apr 19, 2024 | 39.73 | 40.70 | 39.21 | 39.73 | 1,168,076 | -0.36(-0.90%) |
Apr 18, 2024 | 41.92 | 42.24 | 39.52 | 40.09 | 1,107,475 | -1.87(-4.46%) |
Apr 17, 2024 | 41.33 | 42.86 | 40.69 | 41.96 | 1,220,830 | +1.08(+2.64%) |
Apr 16, 2024 | 40.37 | 41.12 | 39.51 | 40.88 | 939,106 | +0.27(+0.66%) |
Apr 15, 2024 | 42.70 | 42.99 | 39.83 | 40.61 | 1,301,733 | -1.90(-4.47%) |
Apr 12, 2024 | 44.41 | 45.00 | 42.24 | 42.51 | 841,593 | -2.34(-5.22%) |
Apr 11, 2024 | 44.70 | 45.05 | 42.63 | 44.85 | 589,554 | +0.35(+0.79%) |
Apr 10, 2024 | 44.89 | 45.65 | 44.35 | 44.50 | 918,756 | -1.50(-3.26%) |
Apr 09, 2024 | 45.57 | 46.01 | 44.86 | 46.00 | 415,590 | +0.77(+1.70%) |
Apr 08, 2024 | 44.63 | 45.23 | 43.83 | 45.23 | 673,835 | +1.23(+2.80%) |
Apr 05, 2024 | 42.43 | 44.70 | 41.64 | 44.00 | 771,117 | +1.71(+4.04%) |
Apr 04, 2024 | 45.09 | 45.49 | 42.23 | 42.29 | 881,891 | -2.34(-5.24%) |
Apr 03, 2024 | 43.95 | 45.13 | 43.75 | 44.63 | 483,149 | +0.24(+0.54%) |
Apr 02, 2024 | 44.81 | 44.86 | 42.85 | 44.39 | 959,356 | -1.05(-2.31%) |