Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.77 | 46.01 | 45.45 | 45.99 | 1,078,963 | +0.22(+0.48%) |
May 15, 2024 | 45.70 | 45.80 | 45.39 | 45.77 | 1,402,405 | +0.38(+0.84%) |
May 14, 2024 | 44.69 | 45.40 | 44.55 | 45.39 | 837,427 | +1.06(+2.39%) |
May 13, 2024 | 44.02 | 44.42 | 43.82 | 44.33 | 801,850 | +0.72(+1.65%) |
May 10, 2024 | 43.67 | 44.03 | 43.58 | 43.61 | 655,246 | +0.03(+0.07%) |
May 09, 2024 | 43.20 | 43.72 | 43.08 | 43.58 | 675,307 | +0.64(+1.49%) |
May 08, 2024 | 43.24 | 43.26 | 42.92 | 42.94 | 1,097,280 | -0.01(-0.02%) |
May 07, 2024 | 42.82 | 42.97 | 42.64 | 42.95 | 840,965 | +0.37(+0.87%) |
May 06, 2024 | 43.10 | 43.14 | 42.51 | 42.58 | 2,151,422 | -0.40(-0.93%) |
May 03, 2024 | 43.39 | 43.51 | 42.92 | 42.98 | 1,317,948 | +0.30(+0.70%) |
May 02, 2024 | 42.70 | 42.82 | 42.30 | 42.68 | 1,202,042 | -0.13(-0.30%) |
May 01, 2024 | 42.17 | 43.21 | 42.10 | 42.81 | 1,468,713 | +0.48(+1.13%) |
Apr 30, 2024 | 41.49 | 42.37 | 41.49 | 42.33 | 2,705,630 | +0.03(+0.07%) |
Apr 29, 2024 | 41.88 | 42.35 | 41.86 | 42.30 | 2,566,569 | +0.65(+1.56%) |
Apr 26, 2024 | 41.10 | 41.68 | 41.06 | 41.65 | 1,406,780 | +0.57(+1.39%) |
Apr 25, 2024 | 40.87 | 41.09 | 40.55 | 41.08 | 1,254,865 | -0.44(-1.06%) |
Apr 24, 2024 | 41.72 | 41.82 | 41.25 | 41.52 | 816,213 | -0.37(-0.88%) |
Apr 23, 2024 | 41.28 | 41.94 | 41.19 | 41.89 | 971,222 | +0.67(+1.63%) |
Apr 22, 2024 | 40.98 | 41.35 | 40.80 | 41.22 | 1,253,769 | +1.22(+3.05%) |
Apr 19, 2024 | 39.64 | 40.14 | 39.64 | 40.00 | 1,107,980 | +0.53(+1.34%) |
Apr 18, 2024 | 39.31 | 39.56 | 39.03 | 39.47 | 951,915 | +0.24(+0.61%) |
Apr 17, 2024 | 39.54 | 39.60 | 39.18 | 39.23 | 795,969 | -0.09(-0.23%) |
Apr 16, 2024 | 39.47 | 39.51 | 39.14 | 39.32 | 737,281 | -0.35(-0.88%) |
Apr 15, 2024 | 40.44 | 40.48 | 39.56 | 39.67 | 551,514 | -0.51(-1.27%) |
Apr 12, 2024 | 40.78 | 40.93 | 40.14 | 40.18 | 641,940 | -0.99(-2.40%) |
Apr 11, 2024 | 41.63 | 41.67 | 40.88 | 41.17 | 528,769 | -0.01(-0.02%) |
Apr 10, 2024 | 41.31 | 41.54 | 41.02 | 41.18 | 909,211 | -0.79(-1.88%) |
Apr 09, 2024 | 41.33 | 41.98 | 41.33 | 41.97 | 863,744 | +0.47(+1.13%) |
Apr 08, 2024 | 41.27 | 41.55 | 41.22 | 41.50 | 1,147,778 | +0.33(+0.80%) |
Apr 05, 2024 | 40.93 | 41.24 | 40.84 | 41.17 | 1,632,481 | +0.06(+0.15%) |
Apr 04, 2024 | 41.47 | 41.80 | 41.09 | 41.11 | 940,114 | -0.80(-1.91%) |
Apr 03, 2024 | 41.33 | 42.03 | 41.30 | 41.91 | 994,708 | -0.30(-0.71%) |
Apr 02, 2024 | 42.48 | 42.57 | 42.14 | 42.21 | 762,859 | -0.28(-0.66%) |
Apr 01, 2024 | 43.02 | 43.42 | 42.35 | 42.49 | 564,571 | -0.50(-1.16%) |
Mar 28, 2024 | 42.54 | 43.05 | 42.43 | 42.99 | 1,065,393 | +0.24(+0.56%) |
Mar 27, 2024 | 42.71 | 42.83 | 42.48 | 42.75 | 1,012,975 | +0.05(+0.12%) |
Mar 26, 2024 | 42.14 | 42.70 | 42.08 | 42.70 | 922,372 | -0.12(-0.28%) |
Mar 25, 2024 | 43.42 | 43.60 | 42.73 | 42.82 | 913,880 | -1.03(-2.35%) |
Mar 22, 2024 | 43.83 | 43.85 | 43.18 | 43.85 | 799,504 | +0.17(+0.39%) |
Mar 21, 2024 | 43.74 | 44.09 | 43.66 | 43.68 | 662,627 | -0.27(-0.61%) |
Mar 20, 2024 | 43.93 | 44.05 | 43.51 | 43.95 | 770,696 | -0.06(-0.14%) |
Mar 19, 2024 | 44.22 | 44.35 | 43.96 | 44.01 | 1,528,126 | -0.13(-0.29%) |
Mar 18, 2024 | 44.15 | 44.36 | 44.03 | 44.14 | 636,339 | +0.10(+0.23%) |
Mar 15, 2024 | 43.91 | 44.16 | 43.69 | 44.04 | 1,032,057 | +0.02(+0.05%) |
Mar 14, 2024 | 44.43 | 44.44 | 43.70 | 44.02 | 737,683 | -0.27(-0.61%) |
Mar 13, 2024 | 44.55 | 44.71 | 44.16 | 44.29 | 823,185 | -0.35(-0.78%) |
Mar 12, 2024 | 45.00 | 45.07 | 44.63 | 44.64 | 594,636 | -0.38(-0.84%) |
Mar 11, 2024 | 44.69 | 45.06 | 44.53 | 45.02 | 571,106 | +0.56(+1.26%) |
Mar 08, 2024 | 44.64 | 44.94 | 44.40 | 44.46 | 440,139 | -0.07(-0.16%) |
Mar 07, 2024 | 44.18 | 44.65 | 44.18 | 44.53 | 919,256 | +0.54(+1.23%) |
Mar 06, 2024 | 44.20 | 44.60 | 43.95 | 43.99 | 938,523 | +0.04(+0.09%) |
Mar 05, 2024 | 44.27 | 44.55 | 43.85 | 43.95 | 711,592 | +0.00(+0.00%) |
Mar 04, 2024 | 43.62 | 44.04 | 43.47 | 43.95 | 787,242 | +0.50(+1.15%) |