Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.00 | 47.05 | 43.24 | 46.61 | 513,848 | +2.97(+6.81%) |
May 16, 2024 | 43.00 | 44.40 | 42.52 | 43.64 | 243,242 | +0.44(+1.02%) |
May 15, 2024 | 43.67 | 44.04 | 42.50 | 43.20 | 235,002 | -0.05(-0.12%) |
May 14, 2024 | 43.63 | 44.80 | 43.15 | 43.25 | 285,003 | -0.14(-0.32%) |
May 13, 2024 | 44.31 | 44.41 | 43.23 | 43.39 | 167,879 | -0.50(-1.14%) |
May 10, 2024 | 44.20 | 44.48 | 43.44 | 43.89 | 159,061 | -0.12(-0.27%) |
May 09, 2024 | 41.82 | 44.01 | 41.77 | 44.01 | 271,516 | +1.88(+4.46%) |
May 08, 2024 | 39.00 | 42.66 | 38.23 | 42.13 | 451,715 | -2.17(-4.90%) |
May 07, 2024 | 46.09 | 46.54 | 44.01 | 44.30 | 269,676 | -1.34(-2.94%) |
May 06, 2024 | 45.50 | 47.00 | 45.18 | 45.64 | 335,756 | +0.59(+1.31%) |
May 03, 2024 | 46.31 | 46.31 | 43.90 | 45.05 | 192,424 | -0.02(-0.04%) |
May 02, 2024 | 43.02 | 45.11 | 43.02 | 45.07 | 214,540 | +2.01(+4.67%) |
May 01, 2024 | 44.03 | 45.00 | 41.31 | 43.06 | 531,180 | +0.13(+0.30%) |
Apr 30, 2024 | 42.33 | 43.51 | 41.77 | 42.93 | 247,522 | -0.05(-0.12%) |
Apr 29, 2024 | 41.61 | 43.37 | 41.52 | 42.98 | 160,806 | +1.41(+3.39%) |
Apr 26, 2024 | 40.83 | 42.29 | 40.59 | 41.57 | 79,934 | +0.68(+1.66%) |
Apr 25, 2024 | 40.34 | 41.01 | 40.00 | 40.89 | 111,541 | +0.11(+0.27%) |
Apr 24, 2024 | 41.62 | 41.80 | 40.59 | 40.78 | 130,998 | -1.15(-2.74%) |
Apr 23, 2024 | 41.92 | 42.74 | 41.58 | 41.93 | 157,201 | -0.07(-0.17%) |
Apr 22, 2024 | 42.00 | 42.65 | 40.75 | 42.00 | 181,448 | +0.63(+1.52%) |
Apr 19, 2024 | 40.20 | 41.59 | 40.20 | 41.37 | 95,515 | +0.74(+1.82%) |
Apr 18, 2024 | 40.49 | 42.29 | 40.21 | 40.63 | 122,408 | -0.06(-0.15%) |
Apr 17, 2024 | 41.59 | 42.38 | 40.61 | 40.69 | 73,603 | -0.97(-2.33%) |
Apr 16, 2024 | 40.96 | 42.13 | 39.71 | 41.66 | 175,271 | -0.20(-0.48%) |
Apr 15, 2024 | 44.49 | 44.55 | 41.67 | 41.86 | 121,003 | -1.55(-3.57%) |
Apr 12, 2024 | 44.43 | 45.57 | 42.92 | 43.41 | 111,979 | -0.77(-1.74%) |
Apr 11, 2024 | 43.64 | 44.59 | 42.41 | 44.18 | 186,561 | +0.84(+1.94%) |
Apr 10, 2024 | 42.53 | 44.39 | 42.45 | 43.34 | 207,163 | -0.17(-0.39%) |
Apr 09, 2024 | 44.26 | 44.38 | 42.87 | 43.51 | 147,323 | -0.89(-2.00%) |
Apr 08, 2024 | 45.86 | 45.86 | 43.39 | 44.40 | 116,148 | -0.38(-0.85%) |
Apr 05, 2024 | 45.57 | 46.30 | 44.38 | 44.78 | 193,526 | -0.70(-1.54%) |
Apr 04, 2024 | 47.81 | 47.82 | 44.39 | 45.48 | 246,076 | -1.72(-3.64%) |
Apr 03, 2024 | 45.10 | 47.32 | 45.02 | 47.20 | 241,008 | +2.49(+5.57%) |
Apr 02, 2024 | 43.90 | 44.96 | 43.08 | 44.71 | 208,311 | +1.04(+2.38%) |