Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.70 | 44.10 | 43.33 | 43.79 | 840,294 | +0.18(+0.41%) |
May 09, 2024 | 42.39 | 43.93 | 41.84 | 43.61 | 1,335,175 | +1.02(+2.39%) |
May 08, 2024 | 41.03 | 43.21 | 40.81 | 42.59 | 2,976,214 | +1.19(+2.87%) |
May 07, 2024 | 47.41 | 48.12 | 41.32 | 41.40 | 4,259,112 | -2.71(-6.14%) |
May 06, 2024 | 45.48 | 45.48 | 43.95 | 44.11 | 3,320,173 | -0.63(-1.41%) |
May 03, 2024 | 45.76 | 46.20 | 44.35 | 44.74 | 1,795,315 | +0.45(+1.02%) |
May 02, 2024 | 44.44 | 44.44 | 42.60 | 44.29 | 825,125 | +0.77(+1.77%) |
May 01, 2024 | 43.30 | 45.22 | 43.08 | 43.52 | 997,390 | -0.24(-0.55%) |
Apr 30, 2024 | 43.16 | 44.37 | 43.16 | 43.76 | 1,579,703 | +0.24(+0.55%) |
Apr 29, 2024 | 43.42 | 44.30 | 43.35 | 43.52 | 750,888 | +0.10(+0.23%) |
Apr 26, 2024 | 42.16 | 43.57 | 42.03 | 43.42 | 705,154 | +1.41(+3.36%) |
Apr 25, 2024 | 41.77 | 42.31 | 41.44 | 42.01 | 942,222 | -0.05(-0.12%) |
Apr 24, 2024 | 42.03 | 42.62 | 41.75 | 42.06 | 825,933 | +0.05(+0.12%) |
Apr 23, 2024 | 41.21 | 42.67 | 41.20 | 42.01 | 1,032,215 | +0.67(+1.62%) |
Apr 22, 2024 | 41.80 | 41.96 | 40.74 | 41.34 | 946,527 | -0.40(-0.96%) |
Apr 19, 2024 | 42.43 | 43.05 | 41.69 | 41.74 | 1,109,264 | -0.70(-1.65%) |
Apr 18, 2024 | 41.97 | 43.06 | 41.67 | 42.44 | 1,045,670 | +0.46(+1.10%) |
Apr 17, 2024 | 43.35 | 43.81 | 41.95 | 41.98 | 728,935 | -1.33(-3.07%) |
Apr 16, 2024 | 42.05 | 43.45 | 41.95 | 43.31 | 1,540,692 | +1.50(+3.59%) |
Apr 15, 2024 | 43.75 | 43.92 | 41.76 | 41.81 | 951,030 | -1.64(-3.77%) |
Apr 12, 2024 | 44.47 | 44.76 | 43.30 | 43.45 | 687,125 | -1.73(-3.83%) |
Apr 11, 2024 | 45.29 | 45.70 | 44.57 | 45.18 | 887,364 | -0.16(-0.35%) |
Apr 10, 2024 | 45.86 | 46.49 | 44.82 | 45.34 | 725,602 | -1.91(-4.04%) |
Apr 09, 2024 | 45.89 | 47.38 | 45.89 | 47.25 | 693,873 | +1.36(+2.96%) |
Apr 08, 2024 | 46.03 | 46.61 | 45.83 | 45.89 | 638,430 | -0.01(-0.02%) |
Apr 05, 2024 | 46.43 | 46.62 | 45.75 | 45.90 | 718,659 | -0.60(-1.29%) |
Apr 04, 2024 | 48.72 | 48.72 | 46.34 | 46.50 | 561,718 | -1.35(-2.82%) |
Apr 03, 2024 | 47.40 | 48.31 | 46.85 | 47.85 | 649,553 | +0.35(+0.74%) |
Apr 02, 2024 | 47.54 | 47.67 | 46.53 | 47.50 | 1,070,111 | -0.65(-1.35%) |
Apr 01, 2024 | 47.59 | 48.44 | 47.08 | 48.15 | 943,675 | +0.80(+1.69%) |
Mar 28, 2024 | 48.16 | 48.46 | 47.16 | 47.35 | 1,199,077 | -1.10(-2.27%) |
Mar 27, 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 1,643,935 | +0.04(+0.08%) |
Mar 26, 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 1,951,971 | -2.67(-5.23%) |
Mar 25, 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 750,678 | +0.20(+0.39%) |
Mar 22, 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 1,325,079 | +0.32(+0.63%) |
Mar 21, 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 1,215,771 | +1.75(+3.59%) |
Mar 20, 2024 | 46.54 | 49.30 | 46.45 | 48.81 | 1,355,619 | +2.29(+4.92%) |
Mar 19, 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 1,064,701 | -0.27(-0.58%) |
Mar 18, 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 1,288,446 | +1.24(+2.72%) |
Mar 15, 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 1,592,994 | -0.70(-1.51%) |
Mar 14, 2024 | 46.81 | 47.20 | 45.75 | 46.25 | 1,948,608 | -0.81(-1.72%) |
Mar 13, 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 919,544 | +0.18(+0.38%) |
Mar 12, 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 743,703 | +0.01(+0.02%) |
Mar 11, 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 787,128 | -0.81(-1.70%) |
Mar 08, 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 1,594,421 | -1.18(-2.42%) |
Mar 07, 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 2,011,649 | -1.47(-2.92%) |
Mar 06, 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 1,378,836 | -0.46(-0.91%) |
Mar 05, 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 1,454,555 | +0.03(+0.06%) |
Mar 04, 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 1,989,649 | +0.27(+0.53%) |