Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.00 | 38.53 | 38.00 | 38.40 | 28,638 | +0.25(+0.66%) |
May 23, 2024 | 37.54 | 38.34 | 37.54 | 38.15 | 36,300 | +0.33(+0.87%) |
May 22, 2024 | 38.31 | 38.91 | 37.81 | 37.82 | 27,736 | -0.68(-1.77%) |
May 21, 2024 | 39.49 | 39.49 | 38.33 | 38.50 | 28,725 | -1.31(-3.29%) |
May 17, 2024 | 39.81 | 0 | -0.87(-2.14%) | |||
May 16, 2024 | 40.50 | 40.99 | 39.65 | 40.68 | 46,219 | +0.14(+0.35%) |
May 15, 2024 | 40.60 | 41.25 | 40.33 | 40.54 | 45,846 | +1.45(+3.71%) |
May 14, 2024 | 38.94 | 39.25 | 38.93 | 39.09 | 26,965 | +0.21(+0.54%) |
May 13, 2024 | 39.62 | 39.62 | 38.65 | 38.88 | 38,916 | -0.66(-1.67%) |
May 10, 2024 | 39.62 | 39.76 | 39.35 | 39.54 | 14,896 | -0.01(-0.03%) |
May 09, 2024 | 40.60 | 40.61 | 39.30 | 39.55 | 47,271 | -0.96(-2.37%) |
May 08, 2024 | 40.29 | 41.04 | 40.29 | 40.51 | 27,883 | -0.07(-0.17%) |
May 07, 2024 | 40.67 | 40.92 | 40.36 | 40.58 | 34,670 | +0.27(+0.67%) |
May 06, 2024 | 40.88 | 41.00 | 39.93 | 40.31 | 54,594 | -0.74(-1.80%) |
May 03, 2024 | 41.03 | 41.94 | 40.66 | 41.05 | 38,296 | -0.82(-1.96%) |
May 02, 2024 | 42.23 | 42.54 | 41.87 | 41.87 | 16,219 | -0.23(-0.55%) |
May 01, 2024 | 41.68 | 42.11 | 41.40 | 42.10 | 29,029 | +0.39(+0.94%) |
Apr 30, 2024 | 41.39 | 41.81 | 41.38 | 41.71 | 21,201 | +0.32(+0.77%) |
Apr 29, 2024 | 41.50 | 41.61 | 40.82 | 41.39 | 31,312 | -0.15(-0.36%) |
Apr 26, 2024 | 41.42 | 41.60 | 41.25 | 41.54 | 9,775 | -0.02(-0.05%) |
Apr 25, 2024 | 41.78 | 42.02 | 41.03 | 41.56 | 29,433 | -0.26(-0.62%) |
Apr 24, 2024 | 42.04 | 42.04 | 41.47 | 41.82 | 7,171 | -0.19(-0.45%) |
Apr 23, 2024 | 42.11 | 42.61 | 42.01 | 42.01 | 4,669 | +0.11(+0.26%) |
Apr 22, 2024 | 41.72 | 41.90 | 41.15 | 41.90 | 7,506 | +0.01(+0.02%) |
Apr 19, 2024 | 42.41 | 42.58 | 41.73 | 41.89 | 12,476 | -0.17(-0.40%) |
Apr 18, 2024 | 41.83 | 42.19 | 41.78 | 42.06 | 10,559 | +0.42(+1.01%) |
Apr 17, 2024 | 42.14 | 42.21 | 41.07 | 41.64 | 11,501 | -0.44(-1.05%) |
Apr 16, 2024 | 41.82 | 42.23 | 41.82 | 42.08 | 5,145 | -0.06(-0.14%) |
Apr 15, 2024 | 42.06 | 42.29 | 41.87 | 42.14 | 9,940 | -0.01(-0.02%) |
Apr 12, 2024 | 42.19 | 42.58 | 42.02 | 42.15 | 13,196 | -0.21(-0.50%) |
Apr 11, 2024 | 42.71 | 43.00 | 42.35 | 42.36 | 16,664 | -0.04(-0.09%) |
Apr 10, 2024 | 42.40 | 42.61 | 42.23 | 42.40 | 38,788 | -0.33(-0.77%) |
Apr 09, 2024 | 42.45 | 42.90 | 42.45 | 42.73 | 17,898 | +0.28(+0.66%) |
Apr 08, 2024 | 42.25 | 42.83 | 42.24 | 42.45 | 18,297 | +0.30(+0.71%) |
Apr 05, 2024 | 42.55 | 42.86 | 42.13 | 42.15 | 6,680 | -0.45(-1.06%) |
Apr 04, 2024 | 42.51 | 43.19 | 42.13 | 42.60 | 17,295 | -0.19(-0.44%) |
Apr 03, 2024 | 42.75 | 43.31 | 42.75 | 42.79 | 21,660 | -0.09(-0.21%) |
Apr 02, 2024 | 42.92 | 43.14 | 42.72 | 42.88 | 7,920 | -0.05(-0.12%) |
Apr 01, 2024 | 42.60 | 43.09 | 42.60 | 42.93 | 12,757 | +0.46(+1.08%) |
Mar 28, 2024 | 42.47 | 0 | -0.91(-2.10%) | |||
Mar 27, 2024 | 43.08 | 43.51 | 43.05 | 43.38 | 15,035 | +0.58(+1.36%) |
Mar 26, 2024 | 42.95 | 43.78 | 42.53 | 42.80 | 34,706 | -0.05(-0.12%) |
Mar 25, 2024 | 43.30 | 43.46 | 42.76 | 42.85 | 19,828 | -0.40(-0.92%) |
Mar 22, 2024 | 43.67 | 43.72 | 43.08 | 43.25 | 23,165 | -0.40(-0.92%) |
Mar 21, 2024 | 43.79 | 44.06 | 43.34 | 43.65 | 22,103 | -0.20(-0.46%) |
Mar 20, 2024 | 43.23 | 44.12 | 43.19 | 43.85 | 37,496 | +0.57(+1.32%) |
Mar 19, 2024 | 43.09 | 43.65 | 42.80 | 43.28 | 35,204 | +0.22(+0.51%) |
Mar 18, 2024 | 42.32 | 43.24 | 42.32 | 43.06 | 30,468 | +0.95(+2.26%) |
Mar 15, 2024 | 42.17 | 42.64 | 42.00 | 42.11 | 30,534 | -0.26(-0.61%) |
Mar 14, 2024 | 42.56 | 42.75 | 42.22 | 42.37 | 17,295 | -0.33(-0.77%) |
Mar 13, 2024 | 43.12 | 43.13 | 42.42 | 42.70 | 19,132 | -0.55(-1.27%) |
Mar 12, 2024 | 42.67 | 43.40 | 42.67 | 43.25 | 18,559 | +0.45(+1.05%) |
Mar 11, 2024 | 42.73 | 43.09 | 42.73 | 42.80 | 25,209 | +0.10(+0.23%) |
Mar 08, 2024 | 42.98 | 43.00 | 42.23 | 42.70 | 43,936 | -0.10(-0.23%) |
Mar 07, 2024 | 42.82 | 43.73 | 42.62 | 42.80 | 31,325 | +0.10(+0.23%) |
Mar 06, 2024 | 42.45 | 43.79 | 41.85 | 42.70 | 105,016 | +3.69(+9.46%) |
Mar 05, 2024 | 39.35 | 39.35 | 38.20 | 39.01 | 23,094 | -0.26(-0.66%) |
Mar 04, 2024 | 40.13 | 40.13 | 39.26 | 39.27 | 21,068 | -1.15(-2.85%) |