Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.49 | 44.49 | 43.82 | 44.32 | 1,061,106 | +0.03(+0.07%) |
May 09, 2024 | 44.06 | 44.48 | 43.84 | 44.29 | 1,242,530 | +0.16(+0.36%) |
May 08, 2024 | 43.18 | 44.19 | 43.02 | 44.13 | 1,158,621 | +0.32(+0.73%) |
May 07, 2024 | 43.98 | 44.27 | 43.69 | 43.81 | 1,548,517 | +0.11(+0.25%) |
May 06, 2024 | 44.15 | 44.18 | 43.60 | 43.70 | 1,530,799 | +0.08(+0.18%) |
May 03, 2024 | 43.56 | 44.17 | 43.23 | 43.62 | 2,095,638 | +0.90(+2.11%) |
May 02, 2024 | 42.45 | 42.73 | 41.52 | 42.72 | 1,871,892 | +0.89(+2.13%) |
May 01, 2024 | 41.08 | 42.63 | 40.99 | 41.83 | 1,597,724 | +1.05(+2.57%) |
Apr 30, 2024 | 40.81 | 41.48 | 40.64 | 40.78 | 1,429,890 | -0.54(-1.31%) |
Apr 29, 2024 | 42.03 | 42.22 | 41.12 | 41.32 | 1,267,868 | -0.44(-1.05%) |
Apr 26, 2024 | 41.10 | 42.33 | 41.08 | 41.76 | 1,970,844 | +0.49(+1.19%) |
Apr 25, 2024 | 41.55 | 41.98 | 40.83 | 41.27 | 1,529,668 | -0.90(-2.13%) |
Apr 24, 2024 | 41.23 | 42.27 | 41.19 | 42.17 | 1,922,427 | +0.42(+1.01%) |
Apr 23, 2024 | 41.46 | 42.12 | 41.11 | 41.75 | 2,039,832 | +0.43(+1.04%) |
Apr 22, 2024 | 39.91 | 41.90 | 39.63 | 41.32 | 4,469,879 | +1.40(+3.51%) |
Apr 19, 2024 | 39.06 | 40.19 | 39.05 | 39.92 | 3,285,887 | +0.68(+1.73%) |
Apr 18, 2024 | 39.42 | 39.96 | 39.09 | 39.24 | 2,163,558 | -0.12(-0.30%) |
Apr 17, 2024 | 39.96 | 40.04 | 39.10 | 39.36 | 1,714,590 | -0.14(-0.35%) |
Apr 16, 2024 | 39.96 | 40.06 | 39.24 | 39.50 | 1,485,036 | -0.91(-2.25%) |
Apr 15, 2024 | 40.94 | 41.50 | 39.85 | 40.41 | 2,125,028 | -0.26(-0.64%) |
Apr 12, 2024 | 40.66 | 41.03 | 40.37 | 40.67 | 1,564,036 | -0.59(-1.43%) |
Apr 11, 2024 | 41.09 | 41.42 | 40.36 | 41.26 | 1,428,676 | +0.17(+0.41%) |
Apr 10, 2024 | 42.01 | 42.26 | 40.64 | 41.09 | 2,112,645 | -2.42(-5.56%) |
Apr 09, 2024 | 43.26 | 43.54 | 42.33 | 43.51 | 1,838,375 | +0.52(+1.21%) |
Apr 08, 2024 | 42.24 | 43.17 | 41.91 | 42.99 | 1,458,405 | +0.91(+2.16%) |
Apr 05, 2024 | 41.29 | 42.42 | 41.20 | 42.08 | 1,446,549 | +0.36(+0.86%) |
Apr 04, 2024 | 43.33 | 43.63 | 41.72 | 41.72 | 1,805,025 | -0.80(-1.88%) |
Apr 03, 2024 | 42.50 | 43.11 | 42.16 | 42.52 | 1,490,360 | +0.10(+0.24%) |
Apr 02, 2024 | 42.28 | 42.84 | 41.70 | 42.42 | 2,128,057 | -0.56(-1.30%) |
Apr 01, 2024 | 43.36 | 43.47 | 42.60 | 42.98 | 1,785,731 | -0.42(-0.97%) |
Mar 28, 2024 | 42.89 | 43.52 | 43.22 | 43.40 | 1,959,624 | +0.25(+0.58%) |
Mar 27, 2024 | 41.54 | 43.18 | 41.36 | 43.15 | 2,227,428 | +1.96(+4.76%) |
Mar 26, 2024 | 41.37 | 41.39 | 40.94 | 41.19 | 1,502,069 | +0.17(+0.41%) |
Mar 25, 2024 | 40.62 | 41.32 | 40.61 | 41.02 | 1,956,176 | +0.37(+0.91%) |
Mar 22, 2024 | 41.25 | 41.88 | 40.63 | 40.65 | 2,140,615 | -0.96(-2.31%) |
Mar 21, 2024 | 41.73 | 42.91 | 41.40 | 41.61 | 2,350,275 | +0.29(+0.70%) |
Mar 20, 2024 | 39.58 | 41.65 | 39.27 | 41.32 | 2,877,938 | +1.54(+3.87%) |
Mar 19, 2024 | 39.42 | 40.21 | 39.39 | 39.78 | 2,150,605 | +0.05(+0.13%) |
Mar 18, 2024 | 39.97 | 40.05 | 39.28 | 39.73 | 2,294,685 | -0.06(-0.15%) |
Mar 15, 2024 | 39.60 | 40.33 | 39.38 | 39.79 | 37,419,640 | -0.01(-0.03%) |
Mar 14, 2024 | 40.83 | 41.05 | 39.23 | 39.80 | 2,837,463 | -1.27(-3.09%) |
Mar 13, 2024 | 40.65 | 41.37 | 40.57 | 41.07 | 1,956,610 | +0.17(+0.42%) |
Mar 12, 2024 | 41.63 | 42.04 | 40.67 | 40.90 | 2,254,917 | -0.71(-1.71%) |
Mar 11, 2024 | 42.27 | 42.44 | 41.23 | 41.61 | 2,607,825 | -0.63(-1.49%) |
Mar 08, 2024 | 42.23 | 42.95 | 42.06 | 42.24 | 2,459,692 | +0.72(+1.73%) |
Mar 07, 2024 | 41.89 | 42.60 | 41.15 | 41.52 | 2,512,056 | +0.22(+0.53%) |
Mar 06, 2024 | 40.68 | 41.93 | 39.28 | 41.30 | 4,181,726 | +0.35(+0.85%) |
Mar 05, 2024 | 38.74 | 41.27 | 38.74 | 40.95 | 3,370,404 | +1.78(+4.54%) |
Mar 04, 2024 | 39.13 | 40.24 | 38.79 | 39.17 | 4,217,696 | +0.40(+1.03%) |