Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 42.72 | 43.13 | 42.07 | 42.11 | 675,208 | -0.50(-1.17%) |
May 10, 2024 | 43.59 | 43.72 | 41.52 | 42.61 | 1,081,202 | -1.01(-2.32%) |
May 09, 2024 | 42.65 | 44.86 | 41.23 | 43.62 | 1,230,352 | +0.94(+2.20%) |
May 08, 2024 | 43.40 | 43.77 | 42.64 | 42.68 | 982,478 | -1.20(-2.73%) |
May 07, 2024 | 43.43 | 44.29 | 42.90 | 43.88 | 907,810 | +0.47(+1.08%) |
May 06, 2024 | 42.88 | 43.70 | 42.38 | 43.41 | 778,573 | +0.91(+2.14%) |
May 03, 2024 | 42.92 | 43.29 | 41.87 | 42.50 | 902,037 | +0.28(+0.66%) |
May 02, 2024 | 41.57 | 43.07 | 39.10 | 42.22 | 1,715,416 | +2.54(+6.40%) |
May 01, 2024 | 40.34 | 40.62 | 39.45 | 39.68 | 844,842 | -0.87(-2.15%) |
Apr 30, 2024 | 38.51 | 40.72 | 38.51 | 40.55 | 942,372 | +1.19(+3.02%) |
Apr 29, 2024 | 39.82 | 41.27 | 39.17 | 39.36 | 795,960 | -0.28(-0.71%) |
Apr 26, 2024 | 39.49 | 40.41 | 39.30 | 39.64 | 547,285 | -0.05(-0.13%) |
Apr 25, 2024 | 40.75 | 40.75 | 38.91 | 39.69 | 913,664 | -1.13(-2.77%) |
Apr 24, 2024 | 39.73 | 40.84 | 39.18 | 40.82 | 950,453 | +0.42(+1.04%) |
Apr 23, 2024 | 38.98 | 40.82 | 38.98 | 40.40 | 1,192,796 | +1.32(+3.38%) |
Apr 22, 2024 | 39.07 | 39.61 | 38.33 | 39.08 | 907,832 | -0.04(-0.10%) |
Apr 19, 2024 | 38.19 | 39.47 | 37.78 | 39.12 | 1,106,265 | +0.86(+2.25%) |
Apr 18, 2024 | 38.63 | 39.12 | 38.09 | 38.26 | 1,039,115 | -0.45(-1.16%) |
Apr 17, 2024 | 40.35 | 40.35 | 38.67 | 38.71 | 754,588 | -1.59(-3.95%) |
Apr 16, 2024 | 41.07 | 41.18 | 39.86 | 40.30 | 807,334 | -1.15(-2.77%) |
Apr 15, 2024 | 42.20 | 42.49 | 41.23 | 41.45 | 551,124 | -0.72(-1.71%) |
Apr 12, 2024 | 42.62 | 43.10 | 42.00 | 42.17 | 597,956 | -0.81(-1.88%) |
Apr 11, 2024 | 44.85 | 44.85 | 42.65 | 42.98 | 641,462 | -1.01(-2.30%) |
Apr 10, 2024 | 43.45 | 44.45 | 43.00 | 43.99 | 711,905 | -0.64(-1.43%) |
Apr 09, 2024 | 43.67 | 44.95 | 43.46 | 44.63 | 851,994 | +1.28(+2.95%) |
Apr 08, 2024 | 42.83 | 43.63 | 42.64 | 43.35 | 583,084 | +0.65(+1.52%) |
Apr 05, 2024 | 42.68 | 43.30 | 41.97 | 42.70 | 805,229 | +0.02(+0.05%) |
Apr 04, 2024 | 42.72 | 44.22 | 42.46 | 42.68 | 1,408,947 | +0.15(+0.35%) |
Apr 03, 2024 | 42.08 | 42.74 | 41.92 | 42.53 | 1,499,123 | +0.38(+0.90%) |
Apr 02, 2024 | 47.12 | 47.17 | 41.75 | 42.15 | 2,439,049 | -4.85(-10.32%) |