Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.20 | 44.00 | 42.88 | 43.56 | 144,560 | +0.29(+0.67%) |
May 17, 2024 | 45.18 | 45.21 | 43.03 | 43.27 | 108,667 | -1.68(-3.74%) |
May 16, 2024 | 44.69 | 45.20 | 44.40 | 44.95 | 345,378 | +0.39(+0.88%) |
May 15, 2024 | 43.65 | 44.76 | 43.16 | 44.56 | 246,456 | +1.37(+3.17%) |
May 14, 2024 | 43.53 | 44.09 | 43.18 | 43.19 | 303,174 | -0.16(-0.37%) |
May 13, 2024 | 44.00 | 44.00 | 43.13 | 43.35 | 160,508 | -0.30(-0.69%) |
May 10, 2024 | 43.76 | 43.95 | 42.72 | 43.65 | 343,012 | +0.15(+0.34%) |
May 09, 2024 | 44.74 | 44.74 | 43.02 | 43.50 | 260,236 | -1.12(-2.51%) |
May 08, 2024 | 44.40 | 45.34 | 44.08 | 44.62 | 190,649 | +0.22(+0.50%) |
May 07, 2024 | 43.53 | 45.69 | 42.98 | 44.40 | 246,496 | +1.28(+2.97%) |
May 06, 2024 | 43.97 | 45.83 | 42.98 | 43.12 | 185,539 | -0.85(-1.93%) |
May 03, 2024 | 51.60 | 51.60 | 43.95 | 43.97 | 328,293 | -8.94(-16.90%) |
May 02, 2024 | 52.76 | 53.51 | 52.09 | 52.91 | 109,589 | +0.56(+1.07%) |
May 01, 2024 | 51.55 | 53.48 | 51.55 | 52.35 | 116,350 | +1.07(+2.09%) |
Apr 30, 2024 | 53.24 | 53.24 | 51.27 | 51.28 | 133,850 | -2.19(-4.10%) |
Apr 29, 2024 | 53.12 | 53.91 | 53.12 | 53.47 | 60,712 | +0.74(+1.40%) |
Apr 26, 2024 | 53.64 | 54.07 | 52.69 | 52.73 | 76,675 | -0.81(-1.51%) |
Apr 25, 2024 | 52.63 | 53.81 | 52.05 | 53.54 | 154,646 | +0.31(+0.58%) |
Apr 24, 2024 | 53.01 | 53.55 | 52.14 | 53.23 | 108,809 | -0.27(-0.50%) |
Apr 23, 2024 | 53.02 | 53.82 | 52.41 | 53.50 | 82,569 | +0.53(+1.00%) |
Apr 22, 2024 | 53.41 | 53.54 | 52.53 | 52.97 | 96,514 | -0.31(-0.58%) |
Apr 19, 2024 | 52.94 | 53.79 | 52.50 | 53.28 | 127,571 | +0.13(+0.24%) |
Apr 18, 2024 | 53.72 | 54.24 | 52.94 | 53.15 | 101,607 | -0.37(-0.69%) |
Apr 17, 2024 | 55.69 | 56.04 | 53.49 | 53.52 | 95,983 | -1.91(-3.45%) |
Apr 16, 2024 | 54.81 | 55.59 | 54.39 | 55.43 | 123,382 | -0.27(-0.48%) |
Apr 15, 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 144,855 | +0.65(+1.18%) |
Apr 12, 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 96,141 | -1.16(-2.06%) |
Apr 11, 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 76,137 | +0.71(+1.28%) |
Apr 10, 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 169,693 | -0.31(-0.56%) |
Apr 09, 2024 | 56.01 | 56.56 | 55.24 | 55.81 | 63,499 | +0.20(+0.36%) |
Apr 08, 2024 | 56.19 | 56.95 | 55.50 | 55.61 | 181,085 | -0.45(-0.80%) |
Apr 05, 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 159,496 | +1.00(+1.82%) |
Apr 04, 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 124,257 | -0.95(-1.70%) |
Apr 03, 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 117,521 | +1.58(+2.90%) |
Apr 02, 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 93,903 | -0.36(-0.66%) |
Apr 01, 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 105,040 | -0.38(-0.69%) |
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 110,400 | +0.47(+0.86%) |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 69,405 | +0.43(+0.79%) |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 87,858 | -0.03(-0.06%) |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 83,365 | +0.14(+0.26%) |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 73,474 | -0.18(-0.33%) |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 151,316 | -0.26(-0.48%) |
Mar 20, 2024 | 52.69 | 54.85 | 52.69 | 54.60 | 85,010 | +1.53(+2.88%) |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 65,249 | +0.39(+0.74%) |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 113,230 | -0.25(-0.47%) |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 454,242 | +0.26(+0.49%) |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 87,852 | -0.76(-1.42%) |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 136,736 | +0.33(+0.62%) |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 182,821 | -0.14(-0.26%) |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 120,274 | +0.44(+0.83%) |
Mar 08, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 113,266 | +0.18(+0.34%) |
Mar 07, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 142,614 | -0.50(-0.94%) |
Mar 06, 2024 | 53.62 | 53.80 | 51.65 | 53.12 | 108,684 | -0.29(-0.54%) |
Mar 05, 2024 | 52.68 | 54.10 | 52.68 | 53.41 | 169,149 | +0.46(+0.87%) |
Mar 04, 2024 | 53.11 | 54.17 | 52.78 | 52.95 | 147,472 | +0.05(+0.09%) |