Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 43.07 | 43.18 | 41.80 | 41.94 | 196,983 | -0.93(-2.17%) |
May 24, 2024 | 43.50 | 43.50 | 42.80 | 42.87 | 65,761 | -0.35(-0.81%) |
May 23, 2024 | 44.20 | 44.20 | 42.85 | 43.22 | 133,298 | -0.67(-1.53%) |
May 22, 2024 | 43.89 | 44.37 | 43.64 | 43.89 | 162,742 | -0.15(-0.34%) |
May 21, 2024 | 43.39 | 44.16 | 43.21 | 44.04 | 159,030 | +0.55(+1.26%) |
May 20, 2024 | 43.13 | 43.93 | 42.81 | 43.49 | 144,790 | +0.29(+0.67%) |
May 17, 2024 | 45.11 | 45.14 | 42.96 | 43.20 | 108,840 | -1.68(-3.74%) |
May 16, 2024 | 44.62 | 45.13 | 44.33 | 44.88 | 345,928 | +0.39(+0.88%) |
May 15, 2024 | 43.58 | 44.68 | 43.09 | 44.49 | 246,849 | +1.37(+3.17%) |
May 14, 2024 | 43.46 | 44.02 | 43.11 | 43.12 | 303,657 | -0.16(-0.37%) |
May 13, 2024 | 43.93 | 43.93 | 43.06 | 43.28 | 160,763 | -0.30(-0.69%) |
May 10, 2024 | 43.69 | 43.88 | 42.65 | 43.58 | 343,559 | +0.15(+0.34%) |
May 09, 2024 | 44.67 | 44.67 | 42.95 | 43.43 | 260,651 | -1.12(-2.51%) |
May 08, 2024 | 44.33 | 45.26 | 44.01 | 44.55 | 190,953 | +0.22(+0.50%) |
May 07, 2024 | 43.46 | 45.61 | 42.91 | 44.33 | 246,889 | +1.28(+2.97%) |
May 06, 2024 | 43.90 | 45.76 | 42.91 | 43.05 | 185,834 | -0.85(-1.93%) |
May 03, 2024 | 51.52 | 51.52 | 43.88 | 43.90 | 328,816 | -8.93(-16.90%) |
May 02, 2024 | 52.68 | 53.42 | 52.01 | 52.83 | 109,763 | +0.56(+1.07%) |
May 01, 2024 | 51.47 | 53.39 | 51.47 | 52.27 | 116,535 | +1.07(+2.09%) |
Apr 30, 2024 | 53.16 | 53.16 | 51.19 | 51.20 | 134,063 | -2.19(-4.10%) |
Apr 29, 2024 | 53.04 | 53.82 | 53.04 | 53.38 | 60,808 | +0.74(+1.40%) |
Apr 26, 2024 | 53.55 | 53.98 | 52.61 | 52.65 | 76,797 | -0.81(-1.51%) |
Apr 25, 2024 | 52.55 | 53.73 | 51.97 | 53.45 | 154,892 | +0.31(+0.58%) |
Apr 24, 2024 | 52.93 | 53.46 | 52.06 | 53.15 | 108,982 | -0.27(-0.50%) |
Apr 23, 2024 | 52.94 | 53.73 | 52.33 | 53.41 | 82,700 | +0.53(+1.00%) |
Apr 22, 2024 | 53.33 | 53.45 | 52.45 | 52.89 | 96,667 | -0.31(-0.58%) |
Apr 19, 2024 | 52.86 | 53.70 | 52.42 | 53.20 | 127,774 | +0.13(+0.24%) |
Apr 18, 2024 | 53.63 | 54.16 | 52.86 | 53.07 | 101,769 | -0.37(-0.69%) |
Apr 17, 2024 | 55.60 | 55.95 | 53.40 | 53.43 | 96,136 | -1.91(-3.45%) |
Apr 16, 2024 | 54.72 | 55.51 | 54.31 | 55.34 | 123,578 | -0.27(-0.48%) |
Apr 15, 2024 | 55.08 | 56.65 | 54.91 | 55.61 | 145,086 | +0.65(+1.18%) |
Apr 12, 2024 | 55.54 | 56.12 | 54.45 | 54.96 | 96,294 | -1.16(-2.06%) |
Apr 11, 2024 | 55.81 | 56.26 | 55.07 | 56.12 | 76,258 | +0.71(+1.28%) |
Apr 10, 2024 | 54.54 | 55.69 | 54.24 | 55.41 | 169,963 | -0.31(-0.56%) |
Apr 09, 2024 | 55.92 | 56.47 | 55.16 | 55.72 | 63,600 | +0.20(+0.36%) |
Apr 08, 2024 | 56.10 | 56.86 | 55.41 | 55.52 | 181,373 | -0.45(-0.80%) |
Apr 05, 2024 | 55.10 | 56.07 | 55.10 | 55.97 | 159,750 | +1.00(+1.82%) |
Apr 04, 2024 | 56.35 | 56.74 | 54.90 | 54.97 | 124,455 | -0.95(-1.70%) |
Apr 03, 2024 | 54.39 | 56.76 | 54.39 | 55.92 | 117,708 | +1.58(+2.90%) |
Apr 02, 2024 | 54.61 | 54.95 | 53.87 | 54.34 | 94,052 | -0.36(-0.66%) |
Apr 01, 2024 | 55.11 | 55.48 | 54.06 | 54.70 | 105,207 | -0.38(-0.69%) |
Mar 28, 2024 | 54.88 | 55.68 | 54.50 | 55.08 | 110,576 | +0.47(+0.86%) |
Mar 27, 2024 | 54.77 | 54.91 | 54.33 | 54.61 | 69,515 | +0.43(+0.79%) |
Mar 26, 2024 | 54.55 | 54.57 | 54.07 | 54.18 | 87,998 | -0.03(-0.06%) |
Mar 25, 2024 | 54.31 | 54.59 | 53.77 | 54.21 | 83,497 | +0.14(+0.26%) |
Mar 22, 2024 | 54.44 | 54.50 | 53.61 | 54.07 | 73,591 | -0.18(-0.33%) |
Mar 21, 2024 | 54.76 | 54.80 | 53.27 | 54.25 | 151,557 | -0.26(-0.48%) |
Mar 20, 2024 | 52.61 | 54.77 | 52.61 | 54.51 | 85,145 | +1.53(+2.88%) |
Mar 19, 2024 | 52.61 | 53.28 | 52.61 | 52.99 | 65,353 | +0.39(+0.74%) |
Mar 18, 2024 | 52.82 | 53.23 | 52.42 | 52.60 | 113,410 | -0.25(-0.47%) |
Mar 15, 2024 | 52.41 | 54.01 | 52.41 | 52.85 | 454,966 | +0.26(+0.49%) |
Mar 14, 2024 | 53.05 | 53.15 | 51.93 | 52.59 | 87,992 | -0.76(-1.42%) |
Mar 13, 2024 | 53.51 | 54.83 | 53.24 | 53.34 | 136,954 | +0.33(+0.62%) |
Mar 12, 2024 | 53.19 | 53.52 | 52.45 | 53.02 | 183,112 | -0.14(-0.26%) |
Mar 11, 2024 | 52.13 | 53.27 | 52.13 | 53.16 | 120,465 | +0.44(+0.83%) |
Mar 08, 2024 | 53.13 | 53.21 | 52.15 | 52.72 | 113,446 | +0.18(+0.34%) |
Mar 07, 2024 | 53.42 | 53.42 | 52.30 | 52.54 | 142,841 | -0.50(-0.94%) |
Mar 06, 2024 | 53.53 | 53.71 | 51.57 | 53.04 | 108,857 | -0.29(-0.54%) |
Mar 05, 2024 | 52.60 | 54.01 | 52.60 | 53.32 | 169,419 | +0.46(+0.87%) |
Mar 04, 2024 | 53.03 | 54.08 | 52.70 | 52.87 | 147,707 | +0.05(+0.09%) |