Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.42 | 43.43 | 43.08 | 43.14 | 2,208,895 | -0.29(-0.67%) |
May 17, 2024 | 43.39 | 43.64 | 43.34 | 43.43 | 2,646,742 | +0.04(+0.09%) |
May 16, 2024 | 43.32 | 43.41 | 43.13 | 43.39 | 3,979,085 | +0.10(+0.23%) |
May 15, 2024 | 43.72 | 43.86 | 43.25 | 43.29 | 3,020,496 | -0.65(-1.48%) |
May 14, 2024 | 44.28 | 44.29 | 43.90 | 43.94 | 3,026,588 | -0.29(-0.66%) |
May 13, 2024 | 44.13 | 44.36 | 44.13 | 44.23 | 1,879,537 | -0.08(-0.18%) |
May 10, 2024 | 44.27 | 44.47 | 44.09 | 44.31 | 2,377,566 | -0.09(-0.20%) |
May 09, 2024 | 44.47 | 44.66 | 44.35 | 44.40 | 2,369,013 | -0.06(-0.13%) |
May 08, 2024 | 44.72 | 44.72 | 44.34 | 44.46 | 2,885,288 | +0.03(+0.07%) |
May 07, 2024 | 44.40 | 44.50 | 44.27 | 44.43 | 4,004,405 | +0.01(+0.02%) |
May 06, 2024 | 44.73 | 44.81 | 44.42 | 44.42 | 3,444,530 | -0.50(-1.11%) |
May 03, 2024 | 45.03 | 45.19 | 44.80 | 44.92 | 4,311,455 | -0.89(-1.94%) |
May 02, 2024 | 46.00 | 46.51 | 45.72 | 45.81 | 4,441,425 | -0.56(-1.21%) |
May 01, 2024 | 46.21 | 46.46 | 45.44 | 46.37 | 4,977,132 | +0.35(+0.76%) |
Apr 30, 2024 | 45.34 | 46.03 | 45.20 | 46.02 | 3,498,818 | +0.86(+1.90%) |
Apr 29, 2024 | 45.12 | 45.45 | 45.07 | 45.16 | 2,634,837 | -0.17(-0.38%) |
Apr 26, 2024 | 45.70 | 45.78 | 45.18 | 45.33 | 3,839,506 | -0.72(-1.56%) |
Apr 25, 2024 | 46.61 | 46.71 | 45.94 | 46.05 | 4,173,266 | +0.26(+0.57%) |
Apr 24, 2024 | 45.60 | 46.03 | 45.44 | 45.79 | 3,709,261 | -0.13(-0.28%) |
Apr 23, 2024 | 46.39 | 46.44 | 45.80 | 45.92 | 4,939,340 | -0.69(-1.48%) |
Apr 22, 2024 | 46.78 | 47.16 | 46.34 | 46.61 | 4,731,624 | -0.45(-0.96%) |
Apr 19, 2024 | 46.26 | 47.24 | 46.20 | 47.06 | 6,938,293 | +0.96(+2.08%) |
Apr 18, 2024 | 45.77 | 46.16 | 45.59 | 46.10 | 4,009,481 | +0.29(+0.63%) |
Apr 17, 2024 | 45.04 | 45.90 | 45.04 | 45.81 | 4,784,486 | +0.57(+1.26%) |
Apr 16, 2024 | 45.27 | 45.39 | 44.96 | 45.24 | 7,472,180 | +0.00(+0.00%) |
Apr 15, 2024 | 44.12 | 45.33 | 44.12 | 45.24 | 5,706,131 | +0.74(+1.66%) |
Apr 12, 2024 | 44.21 | 44.64 | 44.12 | 44.50 | 5,900,514 | +0.73(+1.67%) |
Apr 11, 2024 | 44.30 | 44.53 | 43.69 | 43.77 | 7,941,561 | -0.70(-1.57%) |
Apr 10, 2024 | 44.61 | 44.67 | 44.38 | 44.47 | 8,398,837 | +35.65(+404.20%) |
Apr 09, 2024 | 8.800 | 8.910 | 8.790 | 8.820 | 14,883,487 | -0.02(-0.23%) |
Apr 08, 2024 | 8.830 | 8.880 | 8.810 | 8.840 | 11,762,179 | +0.00(+0.00%) |
Apr 05, 2024 | 8.930 | 8.940 | 8.795 | 8.840 | 19,431,448 | -0.12(-1.34%) |
Apr 04, 2024 | 8.730 | 8.960 | 8.710 | 8.960 | 20,254,436 | +0.15(+1.70%) |
Apr 03, 2024 | 8.880 | 8.880 | 8.770 | 8.810 | 10,080,500 | -0.01(-0.11%) |
Apr 02, 2024 | 8.840 | 8.886 | 8.820 | 8.820 | 8,656,497 | +0.07(+0.80%) |