Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 41.14 | 41.45 | 39.25 | 40.56 | 978,745 | -0.05(-0.12%) |
May 24, 2024 | 39.71 | 42.75 | 39.34 | 40.61 | 1,281,357 | +0.93(+2.34%) |
May 23, 2024 | 43.02 | 43.13 | 39.23 | 39.68 | 1,942,994 | -3.92(-8.99%) |
May 22, 2024 | 42.63 | 43.99 | 42.05 | 43.60 | 1,259,809 | +1.04(+2.44%) |
May 21, 2024 | 43.15 | 43.29 | 41.63 | 42.56 | 1,084,601 | -0.66(-1.53%) |
May 20, 2024 | 41.19 | 43.29 | 40.99 | 43.22 | 884,326 | +1.91(+4.62%) |
May 17, 2024 | 42.00 | 42.42 | 41.16 | 41.31 | 866,626 | -0.69(-1.64%) |
May 16, 2024 | 41.85 | 42.08 | 40.85 | 42.00 | 3,156,785 | +0.08(+0.19%) |
May 15, 2024 | 42.15 | 43.41 | 41.44 | 41.92 | 1,021,124 | +0.72(+1.75%) |
May 14, 2024 | 43.01 | 43.80 | 41.05 | 41.20 | 1,454,733 | -1.81(-4.21%) |
May 13, 2024 | 42.91 | 43.91 | 42.13 | 43.01 | 1,153,467 | +1.02(+2.43%) |
May 10, 2024 | 42.86 | 43.06 | 41.35 | 41.99 | 979,770 | -0.53(-1.25%) |
May 09, 2024 | 42.73 | 43.00 | 41.71 | 42.52 | 1,060,516 | +0.22(+0.52%) |
May 08, 2024 | 44.12 | 44.12 | 41.57 | 42.30 | 2,160,435 | -1.60(-3.64%) |
May 07, 2024 | 45.10 | 47.60 | 41.75 | 43.90 | 4,518,900 | -4.91(-10.06%) |
May 06, 2024 | 47.32 | 49.06 | 47.17 | 48.81 | 1,849,828 | +1.35(+2.84%) |
May 03, 2024 | 48.46 | 48.76 | 47.22 | 47.46 | 1,106,943 | -0.03(-0.06%) |
May 02, 2024 | 46.62 | 47.74 | 46.10 | 47.49 | 1,020,629 | +1.46(+3.17%) |
May 01, 2024 | 44.75 | 47.23 | 44.49 | 46.03 | 2,333,761 | +1.84(+4.16%) |
Apr 30, 2024 | 46.60 | 46.85 | 38.22 | 44.19 | 6,668,278 | -3.65(-7.63%) |
Apr 29, 2024 | 48.98 | 49.38 | 47.56 | 47.84 | 1,400,640 | -2.02(-4.05%) |
Apr 26, 2024 | 50.00 | 50.98 | 48.85 | 49.86 | 1,215,021 | +1.93(+4.03%) |
Apr 25, 2024 | 49.27 | 49.31 | 47.02 | 47.93 | 1,122,426 | -2.00(-4.01%) |
Apr 24, 2024 | 48.84 | 50.41 | 48.62 | 49.93 | 1,245,776 | +1.21(+2.48%) |
Apr 23, 2024 | 48.18 | 50.00 | 47.97 | 48.72 | 1,184,940 | +1.08(+2.27%) |
Apr 22, 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 784,529 | +0.11(+0.23%) |
Apr 19, 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 1,179,340 | +0.02(+0.04%) |
Apr 18, 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 1,946,309 | -0.52(-1.08%) |
Apr 17, 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 1,678,616 | -3.79(-7.31%) |
Apr 16, 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 1,007,686 | +0.32(+0.62%) |
Apr 15, 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 2,616,448 | -0.29(-0.56%) |
Apr 12, 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 2,002,863 | -3.94(-7.07%) |
Apr 11, 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 1,053,934 | -1.11(-1.95%) |
Apr 10, 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 780,445 | +1.72(+3.12%) |
Apr 09, 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 852,427 | +1.31(+2.43%) |
Apr 08, 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 809,179 | -2.10(-3.76%) |
Apr 05, 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 695,017 | -0.14(-0.25%) |
Apr 04, 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 762,485 | -0.90(-1.58%) |
Apr 03, 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 1,080,371 | +1.25(+2.24%) |
Apr 02, 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 1,164,628 | -4.01(-6.72%) |