Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 42.85 | 43.56 | 42.66 | 43.13 | 302,912 | -0.32(-0.74%) |
May 28, 2024 | 43.76 | 44.53 | 43.13 | 43.45 | 360,028 | -0.04(-0.09%) |
May 24, 2024 | 43.49 | 43.68 | 42.94 | 43.49 | 231,640 | +0.46(+1.07%) |
May 23, 2024 | 42.71 | 43.34 | 42.52 | 43.03 | 280,169 | +0.57(+1.34%) |
May 22, 2024 | 42.11 | 42.78 | 41.81 | 42.46 | 251,664 | +0.35(+0.83%) |
May 21, 2024 | 41.62 | 42.46 | 41.37 | 42.11 | 226,436 | +0.15(+0.36%) |
May 20, 2024 | 41.15 | 42.31 | 41.15 | 41.96 | 319,455 | +0.77(+1.87%) |
May 17, 2024 | 40.95 | 41.21 | 40.67 | 41.19 | 251,908 | +0.40(+0.98%) |
May 16, 2024 | 41.01 | 41.58 | 40.60 | 40.79 | 251,912 | -0.22(-0.54%) |
May 15, 2024 | 40.85 | 41.40 | 40.55 | 41.01 | 352,356 | -0.08(-0.19%) |
May 14, 2024 | 40.45 | 41.10 | 40.31 | 41.09 | 231,834 | +1.01(+2.52%) |
May 13, 2024 | 40.49 | 40.59 | 39.71 | 40.08 | 284,043 | -0.08(-0.20%) |
May 10, 2024 | 39.76 | 40.17 | 39.43 | 40.16 | 234,252 | +0.34(+0.85%) |
May 09, 2024 | 40.00 | 40.16 | 39.27 | 39.82 | 273,988 | -0.22(-0.55%) |
May 08, 2024 | 39.09 | 40.04 | 38.97 | 40.04 | 382,066 | +0.90(+2.30%) |
May 07, 2024 | 38.12 | 39.40 | 38.02 | 39.14 | 424,765 | +1.07(+2.81%) |
May 06, 2024 | 36.77 | 38.12 | 36.54 | 38.07 | 657,525 | +1.64(+4.50%) |
May 03, 2024 | 36.29 | 36.55 | 34.98 | 36.43 | 523,448 | +0.67(+1.87%) |
May 02, 2024 | 37.41 | 37.41 | 34.78 | 35.76 | 750,872 | +5.47(+18.06%) |
May 01, 2024 | 30.00 | 30.39 | 29.52 | 30.29 | 280,755 | +0.08(+0.26%) |
Apr 30, 2024 | 31.16 | 31.49 | 30.19 | 30.21 | 471,388 | -1.28(-4.06%) |
Apr 29, 2024 | 30.89 | 31.62 | 30.89 | 31.49 | 422,996 | +0.13(+0.41%) |
Apr 26, 2024 | 30.34 | 31.39 | 30.32 | 31.36 | 311,246 | +1.06(+3.50%) |
Apr 25, 2024 | 30.28 | 30.45 | 30.04 | 30.30 | 185,665 | -0.29(-0.95%) |
Apr 24, 2024 | 30.53 | 30.83 | 30.38 | 30.59 | 262,105 | +0.04(+0.13%) |
Apr 23, 2024 | 30.00 | 30.71 | 30.00 | 30.55 | 255,583 | +0.47(+1.56%) |
Apr 22, 2024 | 29.80 | 30.40 | 29.75 | 30.08 | 201,906 | +0.45(+1.52%) |
Apr 19, 2024 | 29.71 | 30.12 | 29.62 | 29.63 | 369,468 | -0.23(-0.77%) |
Apr 18, 2024 | 30.12 | 30.48 | 29.83 | 29.86 | 272,289 | -0.18(-0.60%) |
Apr 17, 2024 | 30.18 | 30.26 | 29.88 | 30.04 | 304,371 | +0.12(+0.40%) |
Apr 16, 2024 | 29.40 | 30.01 | 29.09 | 29.92 | 290,449 | +0.42(+1.42%) |
Apr 15, 2024 | 29.55 | 29.73 | 29.08 | 29.50 | 405,237 | +0.00(+0.00%) |
Apr 12, 2024 | 29.19 | 29.60 | 29.13 | 29.50 | 344,422 | +0.00(+0.00%) |
Apr 11, 2024 | 28.97 | 29.53 | 28.84 | 29.50 | 194,502 | +0.65(+2.25%) |
Apr 10, 2024 | 29.18 | 29.26 | 28.64 | 28.85 | 183,954 | -0.98(-3.29%) |
Apr 09, 2024 | 30.00 | 30.10 | 29.61 | 29.83 | 108,279 | -0.08(-0.27%) |
Apr 08, 2024 | 30.16 | 30.20 | 29.89 | 29.91 | 99,933 | -0.03(-0.10%) |
Apr 05, 2024 | 29.95 | 30.07 | 29.79 | 29.94 | 146,090 | +0.09(+0.30%) |
Apr 04, 2024 | 30.58 | 30.58 | 29.60 | 29.85 | 352,706 | -0.35(-1.16%) |
Apr 03, 2024 | 29.57 | 30.25 | 29.51 | 30.20 | 157,891 | +0.40(+1.34%) |
Apr 02, 2024 | 29.36 | 29.84 | 29.16 | 29.80 | 701,353 | +0.22(+0.74%) |
Apr 01, 2024 | 30.05 | 30.13 | 29.54 | 29.58 | 207,039 | -0.43(-1.43%) |
Mar 28, 2024 | 30.17 | 30.21 | 29.72 | 30.01 | 276,874 | -0.18(-0.60%) |
Mar 27, 2024 | 29.37 | 30.21 | 29.33 | 30.19 | 470,340 | +0.91(+3.11%) |
Mar 26, 2024 | 29.39 | 29.48 | 29.05 | 29.28 | 279,330 | +0.15(+0.51%) |
Mar 25, 2024 | 29.21 | 29.30 | 28.95 | 29.13 | 254,740 | +0.13(+0.45%) |
Mar 22, 2024 | 29.31 | 29.31 | 28.86 | 29.00 | 237,956 | -0.25(-0.85%) |
Mar 21, 2024 | 29.05 | 29.51 | 28.69 | 29.25 | 448,226 | +0.65(+2.27%) |
Mar 20, 2024 | 28.75 | 28.85 | 27.44 | 28.60 | 558,562 | -0.62(-2.12%) |
Mar 19, 2024 | 29.04 | 29.27 | 29.00 | 29.22 | 179,259 | +0.11(+0.38%) |
Mar 18, 2024 | 29.79 | 29.89 | 29.06 | 29.11 | 217,937 | -0.62(-2.09%) |
Mar 15, 2024 | 29.37 | 30.02 | 29.31 | 29.73 | 2,419,080 | -0.04(-0.13%) |
Mar 14, 2024 | 30.34 | 30.40 | 29.47 | 29.77 | 386,772 | -0.69(-2.27%) |
Mar 13, 2024 | 30.27 | 30.85 | 30.23 | 30.46 | 366,949 | +0.05(+0.16%) |
Mar 12, 2024 | 30.27 | 30.45 | 29.78 | 30.41 | 314,237 | +0.31(+1.03%) |
Mar 11, 2024 | 30.87 | 30.99 | 29.94 | 30.10 | 374,553 | -1.02(-3.28%) |
Mar 08, 2024 | 31.23 | 31.75 | 30.85 | 31.12 | 276,290 | +0.06(+0.19%) |
Mar 07, 2024 | 30.81 | 31.08 | 30.55 | 31.06 | 201,185 | +0.41(+1.34%) |
Mar 06, 2024 | 30.86 | 31.05 | 30.56 | 30.65 | 263,841 | +0.03(+0.10%) |
Mar 05, 2024 | 30.60 | 31.18 | 30.46 | 30.62 | 156,804 | -0.19(-0.62%) |
Mar 04, 2024 | 31.33 | 31.33 | 30.64 | 30.81 | 253,007 | -0.44(-1.41%) |