Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 41.11 | 43.32 | 41.11 | 42.76 | 125,453 | +2.02(+4.96%) |
May 16, 2024 | 41.10 | 41.35 | 40.63 | 40.74 | 78,975 | -0.22(-0.54%) |
May 15, 2024 | 41.05 | 41.23 | 40.47 | 40.96 | 70,862 | +0.27(+0.66%) |
May 14, 2024 | 39.18 | 41.10 | 39.08 | 40.69 | 94,096 | +2.00(+5.17%) |
May 13, 2024 | 40.75 | 40.75 | 38.64 | 38.69 | 100,760 | -1.95(-4.80%) |
May 10, 2024 | 40.10 | 41.82 | 40.10 | 40.64 | 137,153 | +0.61(+1.52%) |
May 09, 2024 | 40.23 | 40.68 | 38.94 | 40.03 | 108,224 | -0.47(-1.16%) |
May 08, 2024 | 40.15 | 40.66 | 39.73 | 40.50 | 97,540 | +0.06(+0.15%) |
May 07, 2024 | 41.17 | 41.91 | 40.17 | 40.44 | 113,399 | -0.97(-2.34%) |
May 06, 2024 | 40.14 | 41.63 | 40.14 | 41.41 | 71,733 | +1.51(+3.78%) |
May 03, 2024 | 40.80 | 40.80 | 39.54 | 39.90 | 67,333 | -0.30(-0.75%) |
May 02, 2024 | 38.92 | 40.52 | 38.10 | 40.20 | 68,070 | +1.63(+4.23%) |
May 01, 2024 | 38.11 | 39.00 | 38.07 | 38.57 | 50,257 | +0.75(+1.98%) |
Apr 30, 2024 | 39.02 | 39.04 | 37.71 | 37.82 | 57,368 | -1.48(-3.77%) |
Apr 29, 2024 | 39.28 | 40.08 | 39.05 | 39.30 | 47,567 | +0.27(+0.69%) |
Apr 26, 2024 | 38.79 | 39.61 | 38.68 | 39.03 | 64,271 | +0.40(+1.04%) |
Apr 25, 2024 | 38.60 | 38.91 | 38.05 | 38.63 | 85,804 | -0.46(-1.18%) |
Apr 24, 2024 | 37.91 | 39.12 | 37.91 | 39.09 | 85,225 | +0.94(+2.46%) |
Apr 23, 2024 | 37.05 | 38.41 | 37.05 | 38.15 | 68,084 | +0.94(+2.53%) |
Apr 22, 2024 | 36.99 | 37.84 | 36.26 | 37.21 | 85,515 | +0.69(+1.89%) |
Apr 19, 2024 | 35.15 | 36.67 | 35.15 | 36.52 | 80,655 | +1.41(+4.02%) |
Apr 18, 2024 | 35.47 | 35.90 | 34.98 | 35.11 | 64,282 | -0.19(-0.54%) |
Apr 17, 2024 | 36.42 | 36.64 | 35.00 | 35.30 | 57,489 | -0.92(-2.54%) |
Apr 16, 2024 | 35.55 | 36.51 | 35.00 | 36.22 | 142,792 | +0.34(+0.95%) |
Apr 15, 2024 | 37.06 | 37.16 | 35.66 | 35.88 | 65,910 | -0.83(-2.26%) |
Apr 12, 2024 | 36.44 | 37.33 | 36.31 | 36.71 | 125,834 | +0.17(+0.47%) |
Apr 11, 2024 | 37.83 | 38.44 | 36.21 | 36.54 | 128,305 | -1.33(-3.51%) |
Apr 10, 2024 | 38.87 | 39.02 | 37.56 | 37.87 | 150,078 | -1.89(-4.75%) |
Apr 09, 2024 | 40.73 | 41.20 | 39.04 | 39.76 | 229,262 | -0.96(-2.36%) |
Apr 08, 2024 | 40.93 | 41.38 | 40.18 | 40.72 | 179,472 | -0.19(-0.46%) |
Apr 05, 2024 | 40.96 | 42.30 | 40.91 | 40.91 | 195,472 | -0.27(-0.66%) |
Apr 04, 2024 | 42.31 | 42.97 | 40.79 | 41.18 | 113,171 | -0.61(-1.46%) |
Apr 03, 2024 | 39.81 | 42.71 | 39.81 | 41.79 | 99,497 | +1.61(+4.01%) |
Apr 02, 2024 | 39.93 | 40.55 | 39.93 | 40.18 | 81,602 | -0.28(-0.69%) |
Apr 01, 2024 | 40.90 | 40.98 | 39.90 | 40.46 | 76,059 | -0.09(-0.22%) |
Mar 28, 2024 | 40.03 | 40.78 | 40.77 | 40.55 | 65,017 | +0.46(+1.15%) |
Mar 27, 2024 | 40.50 | 40.69 | 39.78 | 40.09 | 75,275 | -0.09(-0.22%) |
Mar 26, 2024 | 39.73 | 40.47 | 39.62 | 40.18 | 68,216 | +0.36(+0.90%) |
Mar 25, 2024 | 39.45 | 40.09 | 39.00 | 39.82 | 71,051 | +0.37(+0.94%) |
Mar 22, 2024 | 40.97 | 41.04 | 39.22 | 39.45 | 68,564 | -1.34(-3.29%) |
Mar 21, 2024 | 39.94 | 41.35 | 39.94 | 40.79 | 105,965 | +0.99(+2.49%) |
Mar 20, 2024 | 38.16 | 39.99 | 37.77 | 39.80 | 79,615 | +1.46(+3.81%) |
Mar 19, 2024 | 37.01 | 38.52 | 37.01 | 38.34 | 110,015 | +1.24(+3.34%) |
Mar 18, 2024 | 37.66 | 37.66 | 36.61 | 37.10 | 89,711 | -0.58(-1.54%) |
Mar 15, 2024 | 36.62 | 38.10 | 36.40 | 37.68 | 288,168 | +1.01(+2.75%) |
Mar 14, 2024 | 36.52 | 36.89 | 36.35 | 36.67 | 237,185 | -0.04(-0.11%) |
Mar 13, 2024 | 36.51 | 36.75 | 35.80 | 36.71 | 99,920 | +0.29(+0.79%) |
Mar 12, 2024 | 36.05 | 36.45 | 35.81 | 36.42 | 81,101 | +0.26(+0.71%) |
Mar 11, 2024 | 35.59 | 36.62 | 35.58 | 36.16 | 83,342 | +0.38(+1.06%) |
Mar 08, 2024 | 36.15 | 36.26 | 35.53 | 35.79 | 78,483 | -0.04(-0.11%) |
Mar 07, 2024 | 36.94 | 37.03 | 35.67 | 35.83 | 91,788 | -0.99(-2.70%) |
Mar 06, 2024 | 37.21 | 37.61 | 36.60 | 36.82 | 77,630 | -0.33(-0.88%) |
Mar 05, 2024 | 36.74 | 38.16 | 36.74 | 37.15 | 108,903 | +0.24(+0.65%) |
Mar 04, 2024 | 37.84 | 38.06 | 36.55 | 36.91 | 103,595 | -1.26(-3.31%) |