Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.26 | 45.26 | 44.79 | 44.84 | 346,519 | -0.37(-0.82%) |
May 16, 2024 | 45.60 | 45.62 | 45.12 | 45.21 | 212,622 | -0.60(-1.31%) |
May 15, 2024 | 45.64 | 46.12 | 45.61 | 45.81 | 383,984 | +0.66(+1.46%) |
May 14, 2024 | 44.64 | 45.32 | 44.49 | 45.15 | 373,384 | +0.86(+1.94%) |
May 13, 2024 | 43.82 | 44.52 | 43.74 | 44.29 | 528,129 | +0.81(+1.86%) |
May 10, 2024 | 44.21 | 44.21 | 43.10 | 43.48 | 268,809 | -0.78(-1.76%) |
May 09, 2024 | 43.30 | 44.33 | 42.96 | 44.26 | 321,063 | +1.01(+2.33%) |
May 08, 2024 | 42.49 | 43.26 | 42.37 | 43.25 | 305,719 | +0.44(+1.04%) |
May 07, 2024 | 42.56 | 43.15 | 42.54 | 42.81 | 352,356 | +0.41(+0.98%) |
May 06, 2024 | 42.22 | 42.43 | 41.88 | 42.40 | 344,394 | +0.66(+1.58%) |
May 03, 2024 | 42.30 | 42.40 | 41.59 | 41.73 | 407,946 | +0.36(+0.86%) |
May 02, 2024 | 40.76 | 41.44 | 40.47 | 41.38 | 403,161 | +1.08(+2.67%) |
May 01, 2024 | 40.22 | 41.14 | 40.00 | 40.30 | 489,914 | -0.09(-0.22%) |
Apr 30, 2024 | 40.88 | 41.13 | 40.33 | 40.39 | 350,945 | -0.81(-1.96%) |
Apr 29, 2024 | 41.49 | 41.78 | 40.83 | 41.20 | 349,978 | -0.21(-0.50%) |
Apr 26, 2024 | 40.75 | 41.56 | 40.47 | 41.41 | 492,053 | +0.91(+2.24%) |
Apr 25, 2024 | 40.92 | 40.92 | 39.80 | 40.50 | 588,794 | -1.14(-2.75%) |
Apr 24, 2024 | 41.99 | 42.45 | 39.97 | 41.65 | 606,252 | -1.21(-2.83%) |
Apr 23, 2024 | 42.05 | 42.95 | 42.05 | 42.86 | 524,930 | +0.87(+2.07%) |
Apr 22, 2024 | 42.13 | 42.41 | 41.80 | 41.99 | 535,655 | -0.07(-0.16%) |
Apr 19, 2024 | 41.55 | 42.37 | 41.55 | 42.06 | 455,419 | +0.45(+1.09%) |
Apr 18, 2024 | 42.02 | 42.28 | 41.54 | 41.61 | 418,120 | -0.03(-0.07%) |
Apr 17, 2024 | 42.14 | 42.19 | 41.56 | 41.64 | 379,933 | -0.25(-0.59%) |
Apr 16, 2024 | 41.98 | 42.21 | 41.31 | 41.88 | 476,111 | -0.53(-1.26%) |
Apr 15, 2024 | 43.16 | 43.51 | 42.04 | 42.42 | 295,246 | -0.51(-1.20%) |
Apr 12, 2024 | 43.20 | 43.45 | 42.52 | 42.93 | 353,390 | -0.55(-1.27%) |
Apr 11, 2024 | 44.34 | 44.34 | 43.33 | 43.48 | 419,517 | -0.57(-1.30%) |
Apr 10, 2024 | 44.92 | 45.53 | 43.81 | 44.05 | 580,119 | -2.07(-4.49%) |
Apr 09, 2024 | 45.63 | 46.14 | 44.90 | 46.13 | 268,498 | +0.53(+1.17%) |
Apr 08, 2024 | 44.61 | 45.95 | 44.58 | 45.59 | 478,582 | +1.21(+2.74%) |
Apr 05, 2024 | 44.06 | 44.61 | 43.81 | 44.38 | 264,553 | +0.35(+0.78%) |
Apr 04, 2024 | 45.02 | 45.45 | 44.02 | 44.03 | 246,479 | -0.61(-1.37%) |
Apr 03, 2024 | 44.01 | 44.88 | 44.01 | 44.65 | 315,333 | +0.14(+0.31%) |
Apr 02, 2024 | 44.81 | 44.81 | 43.90 | 44.51 | 401,126 | -0.38(-0.86%) |