Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.10 | 49.02 | 47.83 | 48.34 | 188,287 | +0.40(+0.83%) |
May 23, 2024 | 50.00 | 50.00 | 47.77 | 47.94 | 430,896 | -1.71(-3.44%) |
May 22, 2024 | 47.99 | 49.94 | 47.53 | 49.65 | 923,677 | +2.95(+6.32%) |
May 21, 2024 | 45.76 | 46.71 | 45.76 | 46.70 | 241,207 | +0.55(+1.19%) |
May 20, 2024 | 45.43 | 46.55 | 45.13 | 46.15 | 475,528 | +0.72(+1.58%) |
May 17, 2024 | 45.41 | 45.60 | 44.90 | 45.43 | 260,932 | +0.09(+0.20%) |
May 16, 2024 | 44.63 | 45.52 | 44.50 | 45.34 | 408,862 | +0.93(+2.09%) |
May 15, 2024 | 43.86 | 44.47 | 43.14 | 44.41 | 282,013 | +1.33(+3.09%) |
May 14, 2024 | 42.19 | 43.14 | 41.88 | 43.08 | 509,657 | +1.62(+3.91%) |
May 13, 2024 | 42.63 | 43.72 | 41.27 | 41.46 | 649,420 | -0.55(-1.31%) |
May 10, 2024 | 41.33 | 42.59 | 39.80 | 42.01 | 532,386 | +0.52(+1.25%) |
May 09, 2024 | 40.52 | 42.24 | 37.74 | 41.49 | 1,273,930 | -3.28(-7.33%) |
May 08, 2024 | 44.18 | 44.88 | 43.77 | 44.77 | 271,990 | -0.13(-0.29%) |
May 07, 2024 | 44.90 | 45.24 | 44.63 | 44.90 | 241,036 | +0.00(+0.00%) |
May 06, 2024 | 44.83 | 45.09 | 44.54 | 44.90 | 302,418 | +0.21(+0.47%) |
May 03, 2024 | 44.33 | 45.12 | 44.29 | 44.69 | 222,679 | +1.72(+4.00%) |
May 02, 2024 | 42.89 | 43.20 | 41.86 | 42.97 | 194,409 | +0.77(+1.82%) |
May 01, 2024 | 42.33 | 43.30 | 41.82 | 42.20 | 246,763 | -0.08(-0.19%) |
Apr 30, 2024 | 44.22 | 44.63 | 42.24 | 42.28 | 292,024 | -2.24(-5.03%) |
Apr 29, 2024 | 43.50 | 45.19 | 43.50 | 44.52 | 273,508 | +1.28(+2.96%) |
Apr 26, 2024 | 42.04 | 44.08 | 41.69 | 43.24 | 257,825 | +1.48(+3.54%) |
Apr 25, 2024 | 41.88 | 41.88 | 40.44 | 41.76 | 174,858 | -0.24(-0.57%) |
Apr 24, 2024 | 42.81 | 43.05 | 41.63 | 42.00 | 134,700 | -0.58(-1.36%) |
Apr 23, 2024 | 41.10 | 42.63 | 41.10 | 42.58 | 191,966 | +1.48(+3.60%) |
Apr 22, 2024 | 40.48 | 41.69 | 40.05 | 41.10 | 188,934 | +1.01(+2.52%) |
Apr 19, 2024 | 39.91 | 40.22 | 39.39 | 40.09 | 287,369 | -0.02(-0.05%) |
Apr 18, 2024 | 40.91 | 42.00 | 40.01 | 40.11 | 266,475 | -0.65(-1.59%) |
Apr 17, 2024 | 41.79 | 42.70 | 40.76 | 40.76 | 183,469 | -0.65(-1.57%) |
Apr 16, 2024 | 41.68 | 42.23 | 41.30 | 41.41 | 246,991 | -0.60(-1.43%) |
Apr 15, 2024 | 43.75 | 44.04 | 41.98 | 42.01 | 200,075 | -1.36(-3.14%) |
Apr 12, 2024 | 43.79 | 43.92 | 43.10 | 43.37 | 135,452 | -0.84(-1.90%) |
Apr 11, 2024 | 43.65 | 44.43 | 43.47 | 44.21 | 123,658 | +0.62(+1.42%) |
Apr 10, 2024 | 43.25 | 43.83 | 42.62 | 43.59 | 209,041 | -1.33(-2.96%) |
Apr 09, 2024 | 45.31 | 45.47 | 44.51 | 44.92 | 199,190 | +0.20(+0.45%) |
Apr 08, 2024 | 43.88 | 44.79 | 43.60 | 44.72 | 133,814 | +1.29(+2.97%) |
Apr 05, 2024 | 43.47 | 43.95 | 43.11 | 43.43 | 210,939 | -0.09(-0.21%) |
Apr 04, 2024 | 44.59 | 45.20 | 43.28 | 43.52 | 216,987 | -0.40(-0.91%) |
Apr 03, 2024 | 43.41 | 45.60 | 43.31 | 43.92 | 410,055 | +0.32(+0.73%) |
Apr 02, 2024 | 43.67 | 44.12 | 42.87 | 43.60 | 206,406 | -0.95(-2.13%) |