Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 46.29 | 46.47 | 45.51 | 45.92 | 175,841 | -0.25(-0.54%) |
May 21, 2024 | 45.78 | 46.70 | 45.23 | 46.17 | 114,404 | -0.33(-0.71%) |
May 20, 2024 | 45.21 | 47.74 | 45.20 | 46.50 | 296,247 | +1.40(+3.10%) |
May 17, 2024 | 44.75 | 45.26 | 44.39 | 45.10 | 250,910 | +0.73(+1.65%) |
May 16, 2024 | 45.13 | 45.72 | 44.31 | 44.37 | 159,955 | -0.88(-1.94%) |
May 15, 2024 | 44.52 | 45.29 | 43.76 | 45.25 | 207,016 | +1.29(+2.93%) |
May 14, 2024 | 43.45 | 44.08 | 43.30 | 43.96 | 135,480 | +0.45(+1.03%) |
May 13, 2024 | 44.30 | 44.58 | 43.39 | 43.51 | 148,756 | -0.65(-1.47%) |
May 10, 2024 | 44.97 | 45.43 | 44.09 | 44.16 | 203,337 | -0.42(-0.94%) |
May 09, 2024 | 43.69 | 44.60 | 43.06 | 44.58 | 398,758 | +0.79(+1.80%) |
May 08, 2024 | 43.28 | 43.95 | 42.94 | 43.79 | 231,567 | -0.28(-0.64%) |
May 07, 2024 | 45.82 | 47.40 | 43.62 | 44.07 | 415,311 | +1.11(+2.58%) |
May 06, 2024 | 42.16 | 43.37 | 42.16 | 42.96 | 199,210 | +0.85(+2.02%) |
May 03, 2024 | 42.22 | 42.30 | 41.47 | 42.11 | 188,034 | +1.08(+2.63%) |
May 02, 2024 | 41.01 | 41.44 | 40.32 | 41.03 | 209,898 | +0.75(+1.86%) |
May 01, 2024 | 41.44 | 41.83 | 39.64 | 40.28 | 257,425 | -1.55(-3.71%) |
Apr 30, 2024 | 42.31 | 42.92 | 41.78 | 41.83 | 182,138 | -0.84(-1.97%) |
Apr 29, 2024 | 41.82 | 42.96 | 41.60 | 42.67 | 150,071 | +0.71(+1.69%) |
Apr 26, 2024 | 40.82 | 42.24 | 40.72 | 41.96 | 98,653 | +1.14(+2.79%) |
Apr 25, 2024 | 40.26 | 41.11 | 39.88 | 40.82 | 179,563 | +0.56(+1.39%) |
Apr 24, 2024 | 40.29 | 41.37 | 39.69 | 40.26 | 220,143 | +0.51(+1.28%) |
Apr 23, 2024 | 38.93 | 40.39 | 38.86 | 39.75 | 268,397 | +1.34(+3.49%) |
Apr 22, 2024 | 39.53 | 39.55 | 38.16 | 38.41 | 324,401 | -0.58(-1.49%) |
Apr 19, 2024 | 40.31 | 40.98 | 38.87 | 38.99 | 404,092 | -1.51(-3.73%) |
Apr 18, 2024 | 41.37 | 41.50 | 40.37 | 40.50 | 304,164 | -1.35(-3.23%) |
Apr 17, 2024 | 43.50 | 43.66 | 41.73 | 41.85 | 189,338 | -1.57(-3.62%) |
Apr 16, 2024 | 42.24 | 43.68 | 41.75 | 43.42 | 217,286 | +0.88(+2.07%) |
Apr 15, 2024 | 44.02 | 44.31 | 42.19 | 42.54 | 218,141 | -1.25(-2.85%) |
Apr 12, 2024 | 44.73 | 45.00 | 43.52 | 43.79 | 207,651 | -1.66(-3.65%) |
Apr 11, 2024 | 44.93 | 45.78 | 44.61 | 45.45 | 157,496 | +0.77(+1.72%) |
Apr 10, 2024 | 45.97 | 46.42 | 44.23 | 44.68 | 222,273 | -2.54(-5.38%) |
Apr 09, 2024 | 46.64 | 47.22 | 45.67 | 47.22 | 181,879 | +1.07(+2.32%) |
Apr 08, 2024 | 46.31 | 46.77 | 46.00 | 46.15 | 116,143 | +0.47(+1.03%) |
Apr 05, 2024 | 45.09 | 46.04 | 45.09 | 45.68 | 107,817 | +0.61(+1.35%) |
Apr 04, 2024 | 47.00 | 47.49 | 44.76 | 45.07 | 155,627 | -1.10(-2.38%) |
Apr 03, 2024 | 44.85 | 46.77 | 44.85 | 46.17 | 213,570 | +0.51(+1.12%) |
Apr 02, 2024 | 44.89 | 45.77 | 44.44 | 45.66 | 295,892 | +0.03(+0.07%) |
Apr 01, 2024 | 45.91 | 46.79 | 45.22 | 45.63 | 322,815 | -0.31(-0.67%) |
Mar 28, 2024 | 46.15 | 46.42 | 45.21 | 45.94 | 355,631 | -0.32(-0.69%) |
Mar 27, 2024 | 44.47 | 46.43 | 44.24 | 46.26 | 298,892 | +2.21(+5.02%) |
Mar 26, 2024 | 44.82 | 45.43 | 44.02 | 44.05 | 225,299 | -0.44(-0.99%) |
Mar 25, 2024 | 44.63 | 46.16 | 44.46 | 44.49 | 208,914 | -0.42(-0.94%) |
Mar 22, 2024 | 44.30 | 45.04 | 43.85 | 44.91 | 217,352 | +0.21(+0.47%) |
Mar 21, 2024 | 45.02 | 46.92 | 44.61 | 44.70 | 326,276 | +1.05(+2.41%) |
Mar 20, 2024 | 42.74 | 44.20 | 42.40 | 43.65 | 300,518 | +0.94(+2.20%) |
Mar 19, 2024 | 41.95 | 43.05 | 41.60 | 42.71 | 158,086 | +0.21(+0.49%) |
Mar 18, 2024 | 43.77 | 44.15 | 42.45 | 42.50 | 254,883 | -0.53(-1.23%) |
Mar 15, 2024 | 42.48 | 43.16 | 41.93 | 43.03 | 666,603 | +0.07(+0.16%) |
Mar 14, 2024 | 44.00 | 44.38 | 42.68 | 42.96 | 268,262 | -1.34(-3.02%) |
Mar 13, 2024 | 45.60 | 45.60 | 44.05 | 44.30 | 219,012 | -1.70(-3.70%) |
Mar 12, 2024 | 45.66 | 46.08 | 44.61 | 46.00 | 222,768 | +0.41(+0.90%) |
Mar 11, 2024 | 45.42 | 46.24 | 45.07 | 45.59 | 219,205 | -0.76(-1.64%) |
Mar 08, 2024 | 46.82 | 47.44 | 45.84 | 46.35 | 277,625 | -0.66(-1.40%) |
Mar 07, 2024 | 46.63 | 47.83 | 46.61 | 47.01 | 251,872 | +0.83(+1.80%) |
Mar 06, 2024 | 46.00 | 46.69 | 45.55 | 46.18 | 248,266 | +0.82(+1.81%) |
Mar 05, 2024 | 44.27 | 45.74 | 44.00 | 45.36 | 272,562 | +0.45(+1.00%) |
Mar 04, 2024 | 45.32 | 45.60 | 44.21 | 44.91 | 445,349 | +0.08(+0.18%) |