Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.41 | 46.12 | 45.31 | 45.80 | 341,550 | +0.66(+1.46%) |
May 16, 2024 | 45.00 | 45.35 | 44.83 | 45.14 | 412,083 | +0.22(+0.49%) |
May 15, 2024 | 45.80 | 45.85 | 44.66 | 44.92 | 397,312 | -0.87(-1.90%) |
May 14, 2024 | 45.13 | 46.11 | 45.13 | 45.79 | 564,178 | +0.66(+1.46%) |
May 13, 2024 | 44.92 | 45.67 | 44.87 | 45.13 | 346,342 | +0.19(+0.42%) |
May 10, 2024 | 45.86 | 45.97 | 44.83 | 44.94 | 542,519 | -1.52(-3.27%) |
May 09, 2024 | 45.91 | 46.52 | 45.91 | 46.46 | 262,013 | +0.93(+2.04%) |
May 08, 2024 | 45.20 | 45.58 | 45.08 | 45.53 | 213,385 | -0.54(-1.17%) |
May 07, 2024 | 46.30 | 46.49 | 46.02 | 46.07 | 205,345 | -0.26(-0.56%) |
May 06, 2024 | 46.23 | 46.66 | 46.14 | 46.33 | 289,569 | +0.33(+0.72%) |
May 03, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 286,260 | +0.37(+0.81%) |
May 02, 2024 | 44.46 | 45.72 | 44.23 | 45.63 | 563,255 | +1.57(+3.56%) |
May 01, 2024 | 43.55 | 44.87 | 43.36 | 44.06 | 253,144 | +0.24(+0.55%) |
Apr 30, 2024 | 44.29 | 44.38 | 43.64 | 43.82 | 602,709 | -1.10(-2.45%) |
Apr 29, 2024 | 44.11 | 45.00 | 44.02 | 44.92 | 612,784 | +2.11(+4.93%) |
Apr 26, 2024 | 42.50 | 42.95 | 42.50 | 42.81 | 219,655 | +0.61(+1.45%) |
Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 277,115 | +0.31(+0.74%) |
Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 603,366 | -0.45(-1.06%) |
Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 589,879 | +0.01(+0.02%) |
Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 528,959 | -0.09(-0.21%) |
Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 419,360 | -0.49(-1.14%) |
Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 276,063 | -0.24(-0.56%) |
Apr 17, 2024 | 43.19 | 43.60 | 43.00 | 43.15 | 348,600 | +0.41(+0.96%) |
Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 532,619 | -1.29(-2.93%) |
Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 377,873 | -0.05(-0.11%) |
Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 420,505 | -1.76(-3.84%) |
Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 708,505 | +0.54(+1.19%) |
Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 474,023 | -1.34(-2.87%) |
Apr 09, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 468,982 | +0.91(+1.99%) |
Apr 08, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 297,700 | +0.76(+1.69%) |
Apr 05, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 316,104 | -0.29(-0.64%) |
Apr 04, 2024 | 46.17 | 46.41 | 45.18 | 45.26 | 524,755 | -0.55(-1.20%) |
Apr 03, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 422,898 | +0.45(+0.99%) |
Apr 02, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 580,019 | -0.22(-0.48%) |