Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 40.68 | 41.67 | 39.74 | 41.34 | 2,122,113 | +1.31(+3.27%) |
Jun 03, 2024 | 40.00 | 40.34 | 38.60 | 40.03 | 3,010,301 | +0.02(+0.05%) |
May 31, 2024 | 43.54 | 45.03 | 39.88 | 40.01 | 3,386,853 | -3.32(-7.66%) |
May 30, 2024 | 42.21 | 43.83 | 42.17 | 43.33 | 867,534 | +1.25(+2.97%) |
May 29, 2024 | 41.40 | 42.29 | 41.03 | 42.08 | 848,535 | +0.40(+0.96%) |
May 28, 2024 | 41.62 | 41.91 | 40.76 | 41.68 | 1,120,462 | +0.27(+0.65%) |
May 24, 2024 | 39.55 | 42.12 | 39.55 | 41.41 | 1,631,479 | +1.91(+4.84%) |
May 23, 2024 | 42.60 | 42.60 | 39.13 | 39.50 | 2,437,245 | -3.10(-7.28%) |
May 22, 2024 | 43.15 | 44.21 | 42.39 | 42.60 | 855,018 | -0.36(-0.84%) |
May 21, 2024 | 45.09 | 45.49 | 42.63 | 42.96 | 930,017 | -2.47(-5.44%) |
May 20, 2024 | 45.42 | 46.19 | 45.13 | 45.43 | 732,550 | +0.27(+0.60%) |
May 17, 2024 | 45.90 | 46.52 | 44.76 | 45.16 | 566,508 | -1.21(-2.61%) |
May 16, 2024 | 45.20 | 46.43 | 45.20 | 46.37 | 1,049,632 | +0.61(+1.33%) |
May 15, 2024 | 44.83 | 45.91 | 44.65 | 45.76 | 1,052,434 | +1.38(+3.11%) |
May 14, 2024 | 43.27 | 44.49 | 42.11 | 44.38 | 1,110,387 | +1.41(+3.28%) |
May 13, 2024 | 46.28 | 46.89 | 42.21 | 42.97 | 1,328,091 | -0.27(-0.62%) |
May 10, 2024 | 45.65 | 45.70 | 42.95 | 43.24 | 887,591 | -2.28(-5.01%) |
May 09, 2024 | 45.77 | 46.17 | 45.28 | 45.52 | 528,848 | -0.20(-0.44%) |
May 08, 2024 | 45.71 | 45.80 | 44.65 | 45.72 | 586,301 | -0.27(-0.59%) |
May 07, 2024 | 45.22 | 46.40 | 44.73 | 45.99 | 689,704 | +0.73(+1.61%) |
May 06, 2024 | 45.29 | 45.52 | 44.72 | 45.26 | 570,321 | -0.15(-0.33%) |
May 03, 2024 | 46.33 | 46.81 | 45.24 | 45.41 | 689,465 | -0.52(-1.13%) |
May 02, 2024 | 44.50 | 45.97 | 43.65 | 45.93 | 996,334 | +1.95(+4.43%) |
May 01, 2024 | 43.69 | 44.76 | 42.08 | 43.98 | 1,520,305 | +0.24(+0.55%) |
Apr 30, 2024 | 44.99 | 45.76 | 43.64 | 43.74 | 1,309,585 | -1.40(-3.10%) |
Apr 29, 2024 | 45.64 | 46.47 | 45.05 | 45.14 | 963,252 | -0.16(-0.35%) |
Apr 26, 2024 | 44.30 | 45.32 | 44.28 | 45.30 | 895,893 | +0.88(+1.98%) |
Apr 25, 2024 | 44.94 | 45.19 | 44.06 | 44.42 | 1,849,777 | -0.75(-1.66%) |
Apr 24, 2024 | 48.18 | 48.55 | 45.12 | 45.17 | 1,089,078 | -2.28(-4.81%) |
Apr 23, 2024 | 47.54 | 47.85 | 45.70 | 47.45 | 1,813,170 | +0.39(+0.83%) |
Apr 22, 2024 | 46.37 | 47.17 | 45.52 | 47.06 | 756,636 | +0.87(+1.88%) |
Apr 19, 2024 | 47.12 | 47.30 | 45.68 | 46.19 | 1,253,875 | -0.93(-1.97%) |
Apr 18, 2024 | 48.50 | 48.97 | 47.09 | 47.12 | 816,010 | -1.71(-3.50%) |
Apr 17, 2024 | 51.39 | 51.55 | 48.03 | 48.83 | 1,411,963 | -1.29(-2.57%) |
Apr 16, 2024 | 50.00 | 50.58 | 48.98 | 50.12 | 2,695,726 | -1.59(-3.07%) |
Apr 15, 2024 | 52.82 | 53.55 | 51.47 | 51.71 | 966,931 | -1.21(-2.29%) |
Apr 12, 2024 | 54.68 | 54.68 | 52.92 | 52.92 | 526,643 | -2.09(-3.80%) |
Apr 11, 2024 | 55.50 | 55.62 | 54.10 | 55.01 | 601,446 | -0.48(-0.87%) |
Apr 10, 2024 | 55.00 | 56.14 | 54.86 | 55.49 | 551,097 | -0.87(-1.54%) |
Apr 09, 2024 | 54.24 | 56.78 | 54.12 | 56.36 | 1,244,213 | +1.56(+2.85%) |
Apr 08, 2024 | 55.00 | 55.94 | 54.20 | 54.80 | 1,662,387 | -0.13(-0.24%) |
Apr 05, 2024 | 55.07 | 55.24 | 53.85 | 54.93 | 645,741 | -0.21(-0.38%) |
Apr 04, 2024 | 56.66 | 57.12 | 54.83 | 55.14 | 959,752 | -1.24(-2.20%) |
Apr 03, 2024 | 57.25 | 57.25 | 55.21 | 56.38 | 690,865 | -0.05(-0.09%) |
Apr 02, 2024 | 57.01 | 57.15 | 55.91 | 56.43 | 685,478 | -0.79(-1.38%) |