Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 46.75 | 47.01 | 46.60 | 46.64 | 96,639 | -0.14(-0.30%) |
May 15, 2024 | 46.55 | 46.92 | 46.52 | 46.78 | 434,585 | +0.66(+1.43%) |
May 14, 2024 | 46.18 | 46.31 | 45.90 | 46.12 | 169,621 | +0.12(+0.26%) |
May 13, 2024 | 46.20 | 46.40 | 45.96 | 46.00 | 138,903 | -0.02(-0.04%) |
May 10, 2024 | 46.26 | 46.35 | 45.89 | 46.02 | 114,419 | -0.03(-0.07%) |
May 09, 2024 | 45.33 | 46.07 | 45.25 | 46.05 | 173,887 | +0.68(+1.50%) |
May 08, 2024 | 44.76 | 45.38 | 44.76 | 45.37 | 352,788 | +0.46(+1.02%) |
May 07, 2024 | 44.66 | 44.98 | 44.64 | 44.91 | 331,194 | +0.44(+0.99%) |
May 06, 2024 | 44.34 | 44.50 | 44.11 | 44.47 | 98,632 | +0.20(+0.45%) |
May 03, 2024 | 44.19 | 44.33 | 43.88 | 44.27 | 109,132 | +0.41(+0.93%) |
May 02, 2024 | 43.79 | 43.95 | 43.48 | 43.86 | 70,164 | +0.27(+0.62%) |
May 01, 2024 | 43.09 | 44.01 | 42.95 | 43.59 | 159,539 | +0.49(+1.14%) |
Apr 30, 2024 | 43.15 | 43.42 | 42.84 | 43.10 | 92,284 | -0.24(-0.55%) |
Apr 29, 2024 | 43.00 | 43.39 | 43.00 | 43.34 | 90,337 | +0.65(+1.52%) |
Apr 26, 2024 | 43.17 | 43.21 | 42.69 | 42.69 | 86,807 | -0.47(-1.09%) |
Apr 25, 2024 | 42.84 | 43.31 | 42.59 | 43.16 | 210,469 | +0.12(+0.28%) |
Apr 24, 2024 | 42.42 | 43.17 | 42.22 | 43.04 | 114,940 | +0.26(+0.61%) |
Apr 23, 2024 | 42.46 | 42.99 | 42.43 | 42.78 | 121,854 | +0.24(+0.56%) |
Apr 22, 2024 | 42.18 | 42.67 | 41.93 | 42.54 | 134,352 | +0.37(+0.88%) |
Apr 19, 2024 | 41.59 | 42.24 | 41.59 | 42.17 | 128,733 | +0.67(+1.61%) |
Apr 18, 2024 | 41.40 | 41.62 | 41.20 | 41.50 | 114,018 | +0.20(+0.48%) |
Apr 17, 2024 | 40.74 | 41.40 | 40.67 | 41.30 | 124,556 | +0.80(+1.98%) |
Apr 16, 2024 | 40.96 | 40.96 | 40.34 | 40.50 | 132,623 | -0.56(-1.36%) |
Apr 15, 2024 | 41.67 | 41.86 | 40.88 | 41.06 | 91,186 | -0.38(-0.92%) |
Apr 12, 2024 | 41.80 | 41.93 | 41.26 | 41.44 | 88,197 | -0.34(-0.81%) |
Apr 11, 2024 | 42.02 | 42.08 | 41.47 | 41.78 | 92,722 | -0.04(-0.10%) |
Apr 10, 2024 | 41.78 | 41.98 | 41.48 | 41.82 | 131,452 | -0.78(-1.83%) |
Apr 09, 2024 | 42.52 | 42.72 | 42.34 | 42.60 | 114,747 | +0.17(+0.40%) |
Apr 08, 2024 | 42.15 | 42.46 | 42.09 | 42.43 | 86,554 | +0.28(+0.66%) |
Apr 05, 2024 | 41.76 | 42.22 | 41.59 | 42.15 | 89,805 | +0.19(+0.45%) |
Apr 04, 2024 | 42.38 | 42.53 | 41.71 | 41.96 | 191,080 | -0.12(-0.29%) |
Apr 03, 2024 | 42.21 | 42.34 | 41.94 | 42.08 | 88,039 | -0.14(-0.33%) |
Apr 02, 2024 | 42.07 | 42.43 | 42.05 | 42.22 | 80,702 | +0.05(+0.12%) |