Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.68 | 42.91 | 42.34 | 42.50 | 1,231,427 | +0.13(+0.31%) |
May 09, 2024 | 41.45 | 42.43 | 41.45 | 42.37 | 1,189,972 | +0.89(+2.15%) |
May 08, 2024 | 41.59 | 41.82 | 41.37 | 41.48 | 1,442,453 | -0.50(-1.19%) |
May 07, 2024 | 42.02 | 42.58 | 41.94 | 41.98 | 2,658,879 | -0.01(-0.02%) |
May 06, 2024 | 41.55 | 42.27 | 41.31 | 41.99 | 1,781,920 | +0.93(+2.26%) |
May 03, 2024 | 41.10 | 42.18 | 40.71 | 41.06 | 2,767,766 | +0.48(+1.18%) |
May 02, 2024 | 41.07 | 41.09 | 39.89 | 40.58 | 3,099,294 | -0.39(-0.95%) |
May 01, 2024 | 41.11 | 42.89 | 40.41 | 40.97 | 6,031,392 | -3.83(-8.55%) |
Apr 30, 2024 | 45.79 | 46.20 | 44.71 | 44.80 | 1,925,960 | -1.51(-3.26%) |
Apr 29, 2024 | 46.25 | 46.76 | 46.06 | 46.31 | 1,802,401 | +0.20(+0.43%) |
Apr 26, 2024 | 45.94 | 46.52 | 45.57 | 46.11 | 788,959 | +0.49(+1.07%) |
Apr 25, 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 1,460,835 | -0.50(-1.08%) |
Apr 24, 2024 | 46.10 | 46.47 | 45.29 | 46.12 | 1,404,552 | -0.21(-0.45%) |
Apr 23, 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 1,150,812 | +1.13(+2.50%) |
Apr 22, 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 1,815,543 | +1.12(+2.54%) |
Apr 19, 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 2,713,381 | +0.40(+0.92%) |
Apr 18, 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 2,776,119 | -0.95(-2.13%) |
Apr 17, 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 1,295,797 | -0.43(-0.95%) |
Apr 16, 2024 | 45.00 | 45.43 | 44.38 | 45.06 | 1,958,189 | -0.21(-0.46%) |
Apr 15, 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 1,482,947 | -0.52(-1.14%) |
Apr 12, 2024 | 46.91 | 47.33 | 45.56 | 45.79 | 2,862,546 | -1.44(-3.05%) |
Apr 11, 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 1,122,501 | +0.29(+0.62%) |
Apr 10, 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 2,096,813 | -0.91(-1.90%) |
Apr 09, 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 1,127,273 | +0.38(+0.80%) |
Apr 08, 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 2,456,396 | +0.32(+0.68%) |
Apr 05, 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 2,603,392 | +0.18(+0.38%) |
Apr 04, 2024 | 46.91 | 48.04 | 46.55 | 46.97 | 2,747,236 | +0.10(+0.21%) |
Apr 03, 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 2,568,262 | +0.51(+1.10%) |
Apr 02, 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 1,476,454 | -0.04(-0.09%) |