Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.65 | 43.98 | 43.48 | 43.89 | 107,885 | +0.19(+0.43%) |
May 16, 2024 | 43.88 | 43.89 | 43.66 | 43.70 | 91,855 | -0.09(-0.21%) |
May 15, 2024 | 43.49 | 43.86 | 43.27 | 43.79 | 104,870 | +0.78(+1.81%) |
May 14, 2024 | 42.80 | 43.08 | 42.70 | 43.01 | 159,028 | +0.06(+0.14%) |
May 13, 2024 | 43.00 | 43.16 | 42.76 | 42.95 | 94,990 | +0.42(+0.99%) |
May 10, 2024 | 42.76 | 42.85 | 42.37 | 42.53 | 96,031 | +0.49(+1.17%) |
May 09, 2024 | 41.87 | 42.09 | 41.70 | 42.04 | 71,786 | +0.60(+1.45%) |
May 08, 2024 | 41.12 | 41.52 | 41.12 | 41.44 | 47,360 | -0.03(-0.07%) |
May 07, 2024 | 41.66 | 41.71 | 41.31 | 41.47 | 665,627 | -0.28(-0.67%) |
May 06, 2024 | 42.00 | 42.00 | 41.65 | 41.75 | 85,054 | +0.18(+0.43%) |
May 03, 2024 | 41.63 | 41.63 | 41.31 | 41.57 | 75,539 | +0.40(+0.97%) |
May 02, 2024 | 40.89 | 41.49 | 40.62 | 41.17 | 198,186 | +0.66(+1.63%) |
May 01, 2024 | 40.64 | 41.21 | 40.37 | 40.51 | 84,930 | +0.39(+0.97%) |
Apr 30, 2024 | 40.61 | 40.76 | 40.09 | 40.12 | 200,611 | -0.97(-2.36%) |
Apr 29, 2024 | 40.69 | 41.22 | 40.59 | 41.09 | 191,515 | +1.05(+2.62%) |
Apr 26, 2024 | 39.82 | 40.18 | 39.80 | 40.04 | 587,838 | +1.02(+2.61%) |
Apr 25, 2024 | 38.50 | 39.12 | 38.32 | 39.02 | 90,870 | +0.25(+0.64%) |
Apr 24, 2024 | 38.78 | 38.95 | 38.57 | 38.77 | 108,450 | -0.07(-0.18%) |
Apr 23, 2024 | 38.38 | 38.86 | 38.34 | 38.84 | 115,729 | +0.52(+1.36%) |
Apr 22, 2024 | 38.27 | 38.52 | 38.20 | 38.32 | 111,127 | -0.08(-0.21%) |
Apr 19, 2024 | 38.14 | 38.50 | 38.14 | 38.40 | 100,111 | +0.14(+0.37%) |
Apr 18, 2024 | 38.60 | 38.63 | 38.20 | 38.26 | 189,724 | -0.05(-0.13%) |
Apr 17, 2024 | 38.65 | 38.75 | 38.16 | 38.31 | 212,907 | -0.02(-0.05%) |
Apr 16, 2024 | 38.61 | 38.68 | 38.27 | 38.33 | 317,857 | -0.64(-1.64%) |
Apr 15, 2024 | 39.75 | 39.75 | 38.92 | 38.97 | 169,477 | -0.63(-1.59%) |
Apr 12, 2024 | 40.28 | 40.29 | 39.44 | 39.60 | 303,518 | -1.10(-2.70%) |
Apr 11, 2024 | 40.39 | 40.80 | 39.95 | 40.70 | 491,959 | +0.56(+1.40%) |
Apr 10, 2024 | 40.25 | 40.56 | 39.99 | 40.14 | 429,645 | -1.03(-2.50%) |
Apr 09, 2024 | 41.26 | 41.38 | 40.89 | 41.17 | 93,191 | +0.77(+1.91%) |
Apr 08, 2024 | 40.65 | 40.73 | 40.39 | 40.40 | 98,873 | +0.14(+0.35%) |
Apr 05, 2024 | 39.97 | 40.42 | 39.76 | 40.26 | 110,273 | +0.58(+1.46%) |
Apr 04, 2024 | 40.34 | 40.49 | 39.58 | 39.68 | 79,268 | +0.06(+0.15%) |
Apr 03, 2024 | 39.29 | 39.75 | 39.26 | 39.62 | 89,637 | +0.18(+0.46%) |
Apr 02, 2024 | 39.45 | 39.71 | 39.36 | 39.44 | 72,383 | +0.41(+1.05%) |