Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.66 | 43.75 | 37.84 | 43.67 | 210,154 | +0.45(+1.04%) |
May 17, 2024 | 42.86 | 43.25 | 42.83 | 43.22 | 132,715 | +0.25(+0.58%) |
May 16, 2024 | 43.15 | 43.25 | 42.96 | 42.97 | 194,915 | -0.50(-1.15%) |
May 15, 2024 | 43.21 | 43.51 | 43.18 | 43.47 | 113,906 | +0.52(+1.21%) |
May 14, 2024 | 42.62 | 43.00 | 42.62 | 42.95 | 141,590 | +0.39(+0.92%) |
May 13, 2024 | 42.48 | 42.65 | 42.43 | 42.56 | 96,749 | -0.44(-1.03%) |
May 10, 2024 | 43.56 | 43.57 | 42.95 | 43.00 | 85,800 | -0.90(-2.05%) |
May 09, 2024 | 43.56 | 43.90 | 43.53 | 43.90 | 136,795 | +0.56(+1.29%) |
May 08, 2024 | 43.36 | 43.55 | 43.29 | 43.34 | 118,535 | +0.63(+1.48%) |
May 07, 2024 | 42.80 | 42.83 | 42.50 | 42.71 | 124,329 | +0.42(+0.99%) |
May 06, 2024 | 42.02 | 42.35 | 41.97 | 42.29 | 134,158 | +0.70(+1.68%) |
May 03, 2024 | 41.72 | 41.72 | 41.39 | 41.59 | 115,219 | +0.49(+1.19%) |
May 02, 2024 | 40.96 | 41.22 | 40.90 | 41.10 | 393,866 | -0.10(-0.24%) |
May 01, 2024 | 41.40 | 41.57 | 40.20 | 41.20 | 159,934 | +0.16(+0.39%) |
Apr 30, 2024 | 41.82 | 41.93 | 41.04 | 41.04 | 424,866 | -0.59(-1.42%) |
Apr 29, 2024 | 41.52 | 41.80 | 41.44 | 41.63 | 217,521 | -0.29(-0.69%) |
Apr 26, 2024 | 41.56 | 42.26 | 41.55 | 41.92 | 186,256 | +0.37(+0.89%) |
Apr 25, 2024 | 41.95 | 42.55 | 40.87 | 41.55 | 1,704,522 | -1.74(-4.02%) |
Apr 24, 2024 | 43.67 | 43.69 | 43.21 | 43.29 | 468,835 | -0.29(-0.67%) |
Apr 23, 2024 | 42.95 | 43.60 | 42.93 | 43.58 | 610,196 | +0.57(+1.33%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.61 | 43.01 | 436,328 | +0.49(+1.15%) |
Apr 19, 2024 | 42.64 | 42.85 | 42.35 | 42.52 | 284,873 | +0.00(+0.00%) |
Apr 18, 2024 | 42.46 | 42.84 | 42.32 | 42.52 | 110,200 | -0.12(-0.28%) |
Apr 17, 2024 | 42.90 | 42.93 | 42.41 | 42.64 | 118,520 | +0.41(+0.97%) |
Apr 16, 2024 | 42.12 | 42.37 | 41.91 | 42.23 | 161,910 | -0.90(-2.09%) |
Apr 15, 2024 | 43.85 | 43.85 | 42.88 | 43.13 | 187,225 | +0.13(+0.30%) |
Apr 12, 2024 | 43.47 | 43.62 | 42.99 | 43.00 | 169,074 | -0.63(-1.44%) |
Apr 11, 2024 | 44.06 | 44.09 | 43.16 | 43.63 | 390,812 | -0.44(-1.00%) |
Apr 10, 2024 | 44.00 | 44.32 | 43.94 | 44.07 | 165,661 | -0.58(-1.30%) |
Apr 09, 2024 | 45.27 | 45.28 | 44.40 | 44.65 | 253,469 | -1.39(-3.02%) |
Apr 08, 2024 | 46.29 | 46.34 | 46.00 | 46.04 | 108,771 | +0.49(+1.08%) |
Apr 05, 2024 | 44.76 | 45.61 | 44.75 | 45.55 | 106,435 | +0.58(+1.29%) |
Apr 04, 2024 | 45.71 | 45.76 | 44.88 | 44.97 | 119,477 | -0.46(-1.01%) |
Apr 03, 2024 | 45.04 | 45.59 | 45.01 | 45.43 | 424,191 | +0.36(+0.80%) |
Apr 02, 2024 | 44.83 | 45.12 | 44.74 | 45.07 | 218,955 | -0.85(-1.85%) |