Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.17 | 45.98 | 45.02 | 45.95 | 1,945,740 | +0.70(+1.55%) |
May 09, 2024 | 45.01 | 45.43 | 44.55 | 45.25 | 1,372,497 | +0.24(+0.53%) |
May 08, 2024 | 45.22 | 45.38 | 44.95 | 45.01 | 1,417,583 | -0.15(-0.33%) |
May 07, 2024 | 45.15 | 45.31 | 44.83 | 45.16 | 1,442,109 | +0.28(+0.62%) |
May 06, 2024 | 44.97 | 45.12 | 44.58 | 44.88 | 2,056,660 | +0.00(+0.00%) |
May 03, 2024 | 45.70 | 45.72 | 44.86 | 44.88 | 2,760,520 | -1.01(-2.20%) |
May 02, 2024 | 46.00 | 46.15 | 45.50 | 45.89 | 2,240,887 | +0.36(+0.79%) |
May 01, 2024 | 45.51 | 45.82 | 45.09 | 45.53 | 2,414,193 | -0.18(-0.39%) |
Apr 30, 2024 | 44.85 | 45.81 | 44.51 | 45.71 | 2,701,573 | +0.78(+1.74%) |
Apr 29, 2024 | 44.85 | 45.17 | 44.62 | 44.93 | 1,826,414 | +0.08(+0.18%) |
Apr 26, 2024 | 45.17 | 45.45 | 44.82 | 44.85 | 2,394,862 | -0.52(-1.15%) |
Apr 25, 2024 | 45.75 | 45.95 | 45.26 | 45.37 | 3,081,457 | -0.17(-0.37%) |
Apr 24, 2024 | 44.58 | 45.70 | 44.26 | 45.54 | 3,510,017 | +0.58(+1.29%) |
Apr 23, 2024 | 45.12 | 45.45 | 44.94 | 44.96 | 2,396,137 | -0.16(-0.35%) |
Apr 22, 2024 | 44.25 | 45.17 | 44.22 | 45.12 | 2,597,674 | +0.92(+2.08%) |
Apr 19, 2024 | 43.80 | 44.38 | 43.67 | 44.20 | 2,240,682 | +0.49(+1.12%) |
Apr 18, 2024 | 43.54 | 43.79 | 43.38 | 43.71 | 2,343,478 | +0.40(+0.92%) |
Apr 17, 2024 | 43.29 | 43.43 | 42.82 | 43.31 | 1,779,087 | +0.30(+0.70%) |
Apr 16, 2024 | 42.72 | 43.19 | 42.60 | 43.01 | 2,582,180 | +0.32(+0.75%) |
Apr 15, 2024 | 42.34 | 42.98 | 42.31 | 42.69 | 2,061,693 | +0.38(+0.90%) |
Apr 12, 2024 | 43.22 | 43.34 | 42.23 | 42.31 | 1,646,638 | -0.90(-2.08%) |
Apr 11, 2024 | 43.90 | 43.96 | 43.03 | 43.21 | 1,964,424 | -0.47(-1.08%) |
Apr 10, 2024 | 44.00 | 44.22 | 43.41 | 43.68 | 2,313,019 | -0.77(-1.73%) |
Apr 09, 2024 | 43.75 | 44.46 | 43.48 | 44.45 | 3,057,427 | +0.73(+1.67%) |
Apr 08, 2024 | 43.11 | 44.05 | 43.11 | 43.72 | 2,300,232 | +0.42(+0.97%) |
Apr 05, 2024 | 43.79 | 43.90 | 43.12 | 43.30 | 2,937,128 | -0.69(-1.57%) |
Apr 04, 2024 | 43.20 | 44.00 | 42.91 | 43.99 | 3,240,214 | +1.05(+2.45%) |
Apr 03, 2024 | 43.85 | 43.95 | 42.85 | 42.94 | 2,617,086 | -1.48(-3.33%) |
Apr 02, 2024 | 44.69 | 44.86 | 44.34 | 44.42 | 2,467,201 | -0.24(-0.54%) |