Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.72 | 43.09 | 41.96 | 42.00 | 657,665 | -0.69(-1.62%) |
May 16, 2024 | 43.28 | 43.60 | 42.43 | 42.69 | 689,006 | -0.41(-0.95%) |
May 15, 2024 | 42.60 | 43.12 | 41.79 | 43.10 | 819,841 | +0.70(+1.65%) |
May 14, 2024 | 42.38 | 43.29 | 41.99 | 42.40 | 710,881 | +0.54(+1.29%) |
May 13, 2024 | 42.37 | 42.86 | 41.61 | 41.86 | 945,557 | -0.26(-0.62%) |
May 10, 2024 | 42.94 | 43.37 | 40.75 | 42.12 | 1,039,349 | -1.04(-2.41%) |
May 09, 2024 | 43.43 | 45.00 | 42.94 | 43.16 | 975,092 | -0.24(-0.55%) |
May 08, 2024 | 43.57 | 43.98 | 43.19 | 43.40 | 578,048 | -0.65(-1.48%) |
May 07, 2024 | 43.90 | 44.80 | 43.84 | 44.05 | 762,820 | +0.10(+0.23%) |
May 06, 2024 | 43.56 | 44.12 | 43.44 | 43.95 | 521,936 | +0.79(+1.83%) |
May 03, 2024 | 43.85 | 44.47 | 42.92 | 43.16 | 415,499 | +0.04(+0.09%) |
May 02, 2024 | 42.37 | 43.16 | 41.92 | 43.12 | 483,227 | +1.40(+3.36%) |
May 01, 2024 | 41.39 | 42.44 | 41.18 | 41.72 | 728,982 | +0.08(+0.19%) |
Apr 30, 2024 | 43.03 | 43.14 | 41.53 | 41.64 | 905,720 | -1.86(-4.28%) |
Apr 29, 2024 | 44.55 | 44.81 | 43.47 | 43.50 | 515,796 | -0.84(-1.89%) |
Apr 26, 2024 | 44.05 | 45.48 | 44.00 | 44.34 | 442,651 | -0.07(-0.16%) |
Apr 25, 2024 | 44.30 | 44.69 | 43.85 | 44.41 | 420,511 | -0.38(-0.85%) |
Apr 24, 2024 | 44.63 | 45.38 | 44.33 | 44.79 | 456,821 | +0.15(+0.34%) |
Apr 23, 2024 | 43.80 | 44.78 | 43.68 | 44.64 | 479,864 | +0.82(+1.87%) |
Apr 22, 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 585,790 | +0.61(+1.41%) |
Apr 19, 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 704,436 | +0.10(+0.23%) |
Apr 18, 2024 | 43.15 | 43.92 | 42.85 | 43.11 | 648,214 | +0.05(+0.12%) |
Apr 17, 2024 | 43.63 | 43.87 | 42.70 | 43.06 | 521,913 | -0.16(-0.37%) |
Apr 16, 2024 | 43.35 | 43.73 | 42.89 | 43.22 | 444,192 | -0.48(-1.10%) |
Apr 15, 2024 | 44.77 | 45.12 | 43.66 | 43.70 | 644,906 | +0.17(+0.39%) |
Apr 12, 2024 | 44.71 | 44.99 | 43.50 | 43.53 | 470,389 | -1.69(-3.74%) |
Apr 11, 2024 | 44.98 | 45.41 | 44.55 | 45.22 | 545,275 | +0.24(+0.53%) |
Apr 10, 2024 | 44.85 | 45.36 | 44.18 | 44.98 | 777,811 | -0.53(-1.16%) |
Apr 09, 2024 | 46.07 | 46.40 | 45.30 | 45.51 | 405,656 | -0.46(-1.00%) |
Apr 08, 2024 | 45.45 | 46.24 | 45.40 | 45.97 | 510,349 | +0.76(+1.68%) |
Apr 05, 2024 | 45.15 | 45.80 | 45.05 | 45.21 | 488,633 | +0.02(+0.04%) |
Apr 04, 2024 | 46.80 | 46.89 | 45.16 | 45.19 | 587,332 | -1.02(-2.21%) |
Apr 03, 2024 | 45.95 | 46.66 | 45.95 | 46.21 | 412,828 | +0.13(+0.28%) |
Apr 02, 2024 | 46.22 | 46.64 | 45.90 | 46.08 | 622,077 | -0.67(-1.43%) |