Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 42.61 | 42.66 | 42.05 | 42.27 | 1,040,217 | -0.34(-0.80%) |
May 17, 2024 | 43.11 | 43.19 | 42.55 | 42.61 | 1,003,610 | -0.72(-1.66%) |
May 16, 2024 | 43.86 | 44.17 | 43.04 | 43.33 | 509,028 | -0.40(-0.91%) |
May 15, 2024 | 44.98 | 45.20 | 43.33 | 43.73 | 724,161 | -0.04(-0.09%) |
May 14, 2024 | 44.13 | 44.55 | 43.20 | 43.77 | 1,602,490 | +1.00(+2.34%) |
May 13, 2024 | 42.69 | 43.63 | 42.53 | 42.77 | 511,288 | +0.71(+1.69%) |
May 10, 2024 | 43.50 | 43.85 | 41.97 | 42.06 | 1,078,491 | -1.14(-2.64%) |
May 09, 2024 | 42.45 | 43.22 | 42.13 | 43.20 | 581,125 | +0.72(+1.69%) |
May 08, 2024 | 42.61 | 42.62 | 41.89 | 42.48 | 553,553 | -0.58(-1.35%) |
May 07, 2024 | 43.24 | 43.68 | 43.03 | 43.06 | 464,696 | -0.19(-0.44%) |
May 06, 2024 | 43.05 | 43.50 | 43.05 | 43.25 | 568,445 | +0.34(+0.79%) |
May 03, 2024 | 42.63 | 43.59 | 42.35 | 42.91 | 1,338,916 | +1.42(+3.42%) |
May 02, 2024 | 40.87 | 41.54 | 40.23 | 41.49 | 724,731 | +1.19(+2.95%) |
May 01, 2024 | 40.12 | 41.72 | 40.12 | 40.30 | 996,093 | -0.03(-0.07%) |
Apr 30, 2024 | 40.79 | 41.05 | 40.29 | 40.33 | 882,899 | -1.29(-3.10%) |
Apr 29, 2024 | 41.30 | 42.02 | 41.29 | 41.62 | 640,812 | +0.85(+2.08%) |
Apr 26, 2024 | 40.07 | 41.09 | 40.00 | 40.77 | 832,179 | +0.98(+2.46%) |
Apr 25, 2024 | 39.51 | 39.88 | 38.83 | 39.79 | 1,211,633 | -0.52(-1.29%) |
Apr 24, 2024 | 40.33 | 41.29 | 39.88 | 40.31 | 1,425,956 | -0.19(-0.47%) |
Apr 23, 2024 | 39.96 | 41.13 | 39.68 | 40.50 | 1,517,250 | +0.55(+1.38%) |
Apr 22, 2024 | 39.72 | 40.14 | 39.11 | 39.95 | 1,131,744 | +0.36(+0.91%) |
Apr 19, 2024 | 39.56 | 39.86 | 39.37 | 39.59 | 1,193,585 | -0.11(-0.28%) |
Apr 18, 2024 | 40.22 | 40.53 | 39.61 | 39.70 | 2,739,076 | -0.40(-1.00%) |
Apr 17, 2024 | 40.10 | 40.85 | 39.84 | 40.10 | 2,488,364 | +0.36(+0.91%) |
Apr 16, 2024 | 40.11 | 40.33 | 39.58 | 39.74 | 2,256,050 | -0.86(-2.12%) |
Apr 15, 2024 | 41.75 | 42.13 | 40.46 | 40.60 | 1,198,803 | -1.39(-3.31%) |
Apr 12, 2024 | 43.25 | 43.83 | 41.85 | 41.99 | 1,415,285 | -1.69(-3.87%) |
Apr 11, 2024 | 44.32 | 44.81 | 43.08 | 43.68 | 1,201,950 | -0.29(-0.66%) |
Apr 10, 2024 | 43.79 | 44.14 | 43.23 | 43.97 | 1,699,589 | -1.55(-3.41%) |
Apr 09, 2024 | 44.11 | 45.59 | 43.87 | 45.52 | 1,078,718 | +1.78(+4.07%) |
Apr 08, 2024 | 43.40 | 44.25 | 43.40 | 43.74 | 460,887 | +0.61(+1.41%) |
Apr 05, 2024 | 43.14 | 43.77 | 42.95 | 43.13 | 569,580 | -0.59(-1.35%) |
Apr 04, 2024 | 44.43 | 45.46 | 43.52 | 43.72 | 1,084,535 | -0.16(-0.36%) |
Apr 03, 2024 | 42.77 | 43.99 | 42.67 | 43.88 | 762,842 | +0.49(+1.13%) |
Apr 02, 2024 | 43.96 | 44.36 | 43.19 | 43.39 | 1,573,954 | -1.68(-3.73%) |