Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.35 | 44.50 | 44.09 | 44.24 | 20,597 | -0.03(-0.07%) |
May 16, 2024 | 44.40 | 44.50 | 44.27 | 44.27 | 11,736 | -0.13(-0.30%) |
May 15, 2024 | 43.89 | 44.50 | 43.52 | 44.41 | 26,285 | +0.92(+2.11%) |
May 14, 2024 | 43.28 | 43.75 | 43.24 | 43.49 | 8,157 | +0.31(+0.72%) |
May 13, 2024 | 43.50 | 43.50 | 43.12 | 43.18 | 10,239 | +0.27(+0.62%) |
May 10, 2024 | 43.11 | 43.11 | 42.77 | 42.91 | 8,941 | -0.04(-0.10%) |
May 09, 2024 | 42.91 | 43.08 | 42.80 | 42.95 | 8,675 | +0.14(+0.34%) |
May 08, 2024 | 42.88 | 42.91 | 42.50 | 42.81 | 16,920 | -0.45(-1.03%) |
May 07, 2024 | 43.49 | 43.49 | 43.20 | 43.26 | 10,485 | -0.22(-0.50%) |
May 06, 2024 | 43.07 | 43.50 | 43.07 | 43.47 | 20,678 | +0.61(+1.43%) |
May 03, 2024 | 43.00 | 43.10 | 42.60 | 42.86 | 21,292 | +0.54(+1.28%) |
May 02, 2024 | 42.09 | 42.32 | 41.59 | 42.32 | 11,893 | +0.83(+2.00%) |
May 01, 2024 | 41.77 | 42.09 | 41.22 | 41.49 | 10,874 | -0.30(-0.72%) |
Apr 30, 2024 | 42.59 | 42.67 | 41.79 | 41.79 | 11,127 | -0.97(-2.27%) |
Apr 29, 2024 | 42.63 | 42.86 | 42.51 | 42.76 | 11,759 | +0.40(+0.93%) |
Apr 26, 2024 | 42.08 | 42.55 | 42.08 | 42.36 | 15,048 | +0.91(+2.21%) |
Apr 25, 2024 | 40.76 | 41.55 | 40.64 | 41.45 | 17,674 | -0.15(-0.36%) |
Apr 24, 2024 | 41.81 | 41.94 | 41.34 | 41.60 | 11,760 | +0.25(+0.60%) |
Apr 23, 2024 | 40.56 | 41.51 | 40.56 | 41.35 | 8,794 | +1.12(+2.79%) |
Apr 22, 2024 | 40.02 | 40.44 | 39.68 | 40.23 | 11,657 | +0.39(+0.97%) |
Apr 19, 2024 | 40.44 | 40.55 | 39.66 | 39.84 | 20,000 | -0.73(-1.81%) |
Apr 18, 2024 | 40.76 | 41.15 | 40.30 | 40.57 | 33,241 | -0.20(-0.48%) |
Apr 17, 2024 | 41.40 | 41.40 | 40.77 | 40.77 | 28,064 | -0.57(-1.38%) |
Apr 16, 2024 | 41.34 | 41.63 | 41.11 | 41.34 | 18,283 | -0.11(-0.27%) |
Apr 15, 2024 | 42.70 | 42.70 | 41.35 | 41.45 | 23,337 | -0.89(-2.10%) |
Apr 12, 2024 | 43.04 | 43.04 | 42.26 | 42.34 | 15,845 | -1.36(-3.11%) |
Apr 11, 2024 | 43.48 | 43.70 | 42.96 | 43.70 | 7,520 | +0.52(+1.20%) |
Apr 10, 2024 | 43.17 | 43.37 | 42.95 | 43.18 | 22,311 | -0.61(-1.39%) |
Apr 09, 2024 | 43.78 | 43.83 | 43.42 | 43.79 | 12,681 | +0.27(+0.62%) |
Apr 08, 2024 | 43.42 | 43.79 | 43.24 | 43.52 | 10,773 | +0.29(+0.67%) |
Apr 05, 2024 | 42.81 | 43.53 | 42.81 | 43.23 | 19,649 | +0.42(+0.99%) |
Apr 04, 2024 | 43.95 | 44.11 | 42.80 | 42.81 | 22,623 | -0.63(-1.45%) |
Apr 03, 2024 | 43.16 | 43.67 | 43.14 | 43.44 | 8,754 | +0.14(+0.32%) |
Apr 02, 2024 | 43.39 | 43.39 | 42.97 | 43.30 | 19,061 | -0.77(-1.75%) |
Apr 01, 2024 | 44.36 | 44.37 | 43.83 | 44.07 | 44,725 | -0.04(-0.09%) |
Mar 28, 2024 | 44.07 | 44.28 | 44.04 | 44.11 | 15,649 | +0.25(+0.57%) |
Mar 27, 2024 | 44.41 | 44.41 | 43.68 | 43.86 | 15,422 | -0.19(-0.43%) |
Mar 26, 2024 | 44.08 | 44.37 | 43.87 | 44.05 | 51,066 | +0.10(+0.23%) |
Mar 25, 2024 | 43.80 | 44.09 | 43.79 | 43.95 | 18,504 | -0.05(-0.11%) |
Mar 22, 2024 | 44.17 | 44.28 | 43.81 | 44.00 | 23,591 | -0.29(-0.65%) |
Mar 21, 2024 | 44.78 | 44.79 | 44.24 | 44.29 | 18,212 | +0.11(+0.25%) |
Mar 20, 2024 | 43.61 | 44.30 | 43.49 | 44.18 | 10,243 | +0.69(+1.59%) |
Mar 19, 2024 | 43.25 | 43.57 | 42.96 | 43.49 | 14,719 | -0.01(-0.02%) |
Mar 18, 2024 | 43.89 | 43.89 | 43.46 | 43.50 | 24,875 | +0.30(+0.69%) |
Mar 15, 2024 | 43.54 | 43.65 | 43.18 | 43.20 | 32,825 | -0.59(-1.35%) |
Mar 14, 2024 | 44.61 | 44.63 | 43.51 | 43.79 | 37,865 | -0.77(-1.73%) |
Mar 13, 2024 | 44.75 | 44.85 | 44.47 | 44.56 | 16,009 | -0.20(-0.45%) |
Mar 12, 2024 | 44.47 | 44.88 | 44.20 | 44.76 | 14,998 | +0.56(+1.27%) |
Mar 11, 2024 | 44.13 | 44.49 | 44.03 | 44.20 | 25,037 | -0.18(-0.41%) |
Mar 08, 2024 | 45.00 | 45.54 | 44.31 | 44.38 | 23,264 | -0.44(-0.98%) |
Mar 07, 2024 | 44.58 | 45.00 | 44.32 | 44.82 | 22,183 | +0.63(+1.43%) |
Mar 06, 2024 | 44.34 | 44.49 | 43.97 | 44.19 | 29,446 | +0.71(+1.63%) |
Mar 05, 2024 | 44.32 | 44.32 | 43.19 | 43.48 | 29,058 | -1.12(-2.51%) |
Mar 04, 2024 | 44.89 | 44.98 | 44.46 | 44.60 | 45,496 | -0.14(-0.31%) |