Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 46.97 | 47.31 | 45.84 | 46.14 | 361,969 | -0.83(-1.77%) |
May 17, 2024 | 47.10 | 47.60 | 46.37 | 46.97 | 351,953 | -0.17(-0.36%) |
May 16, 2024 | 47.74 | 48.12 | 47.01 | 47.14 | 303,968 | -0.77(-1.61%) |
May 15, 2024 | 48.41 | 48.41 | 46.21 | 47.91 | 536,794 | +0.27(+0.57%) |
May 14, 2024 | 48.76 | 49.28 | 47.44 | 47.64 | 395,320 | -0.14(-0.29%) |
May 13, 2024 | 47.83 | 49.70 | 47.41 | 47.78 | 617,849 | +0.28(+0.59%) |
May 10, 2024 | 47.52 | 48.16 | 46.29 | 47.50 | 895,344 | +0.04(+0.08%) |
May 09, 2024 | 45.63 | 47.80 | 45.63 | 47.46 | 1,037,167 | +1.79(+3.92%) |
May 08, 2024 | 42.66 | 45.77 | 42.66 | 45.67 | 1,018,693 | +1.97(+4.51%) |
May 07, 2024 | 44.39 | 45.13 | 43.62 | 43.70 | 541,688 | -0.61(-1.38%) |
May 06, 2024 | 43.88 | 44.54 | 42.76 | 44.31 | 740,129 | +0.79(+1.82%) |
May 03, 2024 | 41.63 | 44.91 | 41.13 | 43.52 | 1,149,487 | +4.10(+10.40%) |
May 02, 2024 | 39.24 | 39.42 | 38.39 | 39.42 | 1,146,328 | +0.53(+1.36%) |
May 01, 2024 | 38.86 | 39.98 | 38.59 | 38.89 | 717,924 | -0.03(-0.08%) |
Apr 30, 2024 | 39.43 | 39.55 | 37.98 | 38.92 | 909,454 | -1.30(-3.23%) |
Apr 29, 2024 | 40.89 | 41.40 | 40.05 | 40.22 | 586,437 | -0.23(-0.57%) |
Apr 26, 2024 | 39.57 | 40.53 | 39.37 | 40.45 | 411,973 | +1.08(+2.74%) |
Apr 25, 2024 | 39.53 | 39.92 | 38.80 | 39.37 | 592,945 | -0.51(-1.28%) |
Apr 24, 2024 | 40.36 | 40.53 | 39.17 | 39.88 | 766,351 | -0.76(-1.87%) |
Apr 23, 2024 | 40.66 | 41.20 | 40.55 | 40.64 | 464,685 | -0.02(-0.05%) |
Apr 22, 2024 | 40.53 | 40.96 | 40.15 | 40.66 | 595,931 | +0.17(+0.42%) |
Apr 19, 2024 | 40.48 | 41.05 | 40.25 | 40.49 | 538,220 | -0.25(-0.61%) |
Apr 18, 2024 | 41.51 | 42.04 | 40.69 | 40.74 | 489,000 | -0.45(-1.09%) |
Apr 17, 2024 | 42.27 | 42.27 | 41.02 | 41.19 | 519,133 | -0.64(-1.53%) |
Apr 16, 2024 | 41.66 | 41.98 | 41.27 | 41.83 | 520,546 | -0.35(-0.83%) |
Apr 15, 2024 | 42.63 | 43.34 | 41.14 | 42.18 | 799,169 | -0.12(-0.28%) |
Apr 12, 2024 | 42.24 | 42.70 | 41.14 | 42.30 | 609,357 | -0.40(-0.94%) |
Apr 11, 2024 | 42.95 | 43.30 | 41.80 | 42.70 | 560,979 | -0.23(-0.54%) |
Apr 10, 2024 | 45.65 | 45.65 | 42.69 | 42.93 | 619,408 | -4.06(-8.64%) |
Apr 09, 2024 | 45.75 | 47.17 | 45.58 | 46.99 | 595,480 | +1.18(+2.58%) |
Apr 08, 2024 | 46.02 | 46.89 | 45.60 | 45.81 | 778,251 | +0.15(+0.33%) |
Apr 05, 2024 | 46.27 | 46.77 | 45.38 | 45.66 | 552,104 | -1.02(-2.19%) |
Apr 04, 2024 | 49.95 | 49.97 | 46.59 | 46.68 | 525,843 | -2.42(-4.93%) |
Apr 03, 2024 | 49.66 | 50.56 | 48.74 | 49.10 | 570,151 | -0.97(-1.94%) |
Apr 02, 2024 | 51.50 | 51.68 | 49.97 | 50.07 | 7,344,400 | -2.11(-4.04%) |