Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 47.77 | 47.93 | 46.48 | 47.61 | 1,453 | +1.09(+2.34%) |
May 20, 2024 | 46.36 | 47.58 | 46.36 | 46.52 | 3,559 | -0.49(-1.04%) |
May 17, 2024 | 47.01 | 47.01 | 46.08 | 47.01 | 3,179 | +0.10(+0.21%) |
May 16, 2024 | 47.40 | 47.56 | 46.14 | 46.91 | 3,261 | +0.66(+1.43%) |
May 15, 2024 | 47.10 | 47.10 | 45.16 | 46.25 | 13,777 | +0.41(+0.89%) |
May 14, 2024 | 46.00 | 46.72 | 45.16 | 45.84 | 5,063 | +0.02(+0.04%) |
May 13, 2024 | 46.86 | 47.01 | 44.68 | 45.82 | 1,881 | -0.12(-0.26%) |
May 10, 2024 | 47.48 | 47.48 | 45.94 | 45.94 | 928 | -0.45(-0.97%) |
May 09, 2024 | 47.30 | 47.30 | 45.92 | 46.39 | 3,040 | +1.19(+2.63%) |
May 08, 2024 | 47.58 | 47.58 | 45.04 | 45.20 | 2,826 | -2.90(-6.03%) |
May 07, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 1,296 | -0.25(-0.52%) |
May 06, 2024 | 49.10 | 49.10 | 47.03 | 48.35 | 4,274 | -0.26(-0.53%) |
May 03, 2024 | 48.87 | 49.03 | 46.49 | 48.61 | 4,728 | +1.85(+3.95%) |
May 02, 2024 | 48.68 | 48.68 | 46.76 | 46.76 | 2,068 | +1.12(+2.46%) |
May 01, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 627 | +0.94(+2.10%) |
Apr 30, 2024 | 43.82 | 44.72 | 43.82 | 44.70 | 867 | +0.04(+0.09%) |
Apr 29, 2024 | 44.67 | 44.96 | 44.60 | 44.66 | 2,679 | +0.20(+0.45%) |
Apr 26, 2024 | 43.33 | 44.64 | 43.33 | 44.46 | 1,796 | +0.50(+1.14%) |
Apr 25, 2024 | 43.86 | 44.25 | 43.74 | 43.96 | 1,495 | -0.09(-0.20%) |
Apr 24, 2024 | 43.00 | 44.46 | 43.00 | 44.05 | 2,025 | +0.85(+1.97%) |
Apr 23, 2024 | 43.17 | 44.36 | 42.31 | 43.20 | 43,248 | +0.51(+1.19%) |
Apr 22, 2024 | 41.83 | 43.31 | 41.69 | 42.69 | 5,255 | +1.18(+2.84%) |
Apr 19, 2024 | 41.51 | 42.66 | 41.51 | 41.51 | 1,789 | -1.98(-4.55%) |
Apr 18, 2024 | 41.70 | 43.52 | 41.70 | 43.49 | 20,704 | +0.89(+2.09%) |
Apr 17, 2024 | 44.72 | 44.72 | 42.47 | 42.60 | 1,265 | +0.24(+0.57%) |
Apr 16, 2024 | 43.75 | 44.61 | 42.20 | 42.36 | 2,642 | -1.70(-3.85%) |
Apr 15, 2024 | 44.98 | 45.14 | 43.54 | 44.06 | 5,326 | +0.36(+0.81%) |
Apr 12, 2024 | 45.46 | 45.46 | 43.54 | 43.70 | 5,389 | -0.13(-0.30%) |
Apr 11, 2024 | 43.70 | 45.45 | 43.54 | 43.83 | 4,804 | +0.10(+0.23%) |
Apr 10, 2024 | 43.79 | 44.03 | 43.73 | 43.73 | 1,537 | -0.78(-1.75%) |
Apr 09, 2024 | 44.45 | 45.51 | 44.41 | 44.51 | 2,873 | -0.49(-1.09%) |
Apr 08, 2024 | 43.61 | 45.42 | 43.61 | 45.00 | 1,623 | -0.42(-0.92%) |
Apr 05, 2024 | 45.07 | 45.42 | 44.80 | 45.42 | 2,418 | +1.18(+2.67%) |
Apr 04, 2024 | 45.30 | 45.55 | 44.24 | 44.24 | 1,745 | -1.06(-2.34%) |
Apr 03, 2024 | 46.04 | 46.04 | 42.19 | 45.30 | 6,457 | +2.91(+6.86%) |
Apr 02, 2024 | 42.00 | 43.00 | 41.54 | 42.39 | 5,400 | -0.43(-1.00%) |
Apr 01, 2024 | 42.16 | 43.37 | 42.00 | 42.82 | 5,446 | -0.64(-1.47%) |
Mar 28, 2024 | 43.42 | 43.46 | 43.30 | 43.46 | 4,302 | +0.13(+0.30%) |
Mar 27, 2024 | 42.33 | 44.51 | 42.33 | 43.33 | 5,167 | +0.74(+1.74%) |
Mar 26, 2024 | 43.77 | 43.77 | 42.59 | 42.59 | 1,267 | -1.36(-3.09%) |
Mar 25, 2024 | 42.56 | 44.05 | 42.40 | 43.95 | 3,298 | +0.39(+0.88%) |
Mar 22, 2024 | 42.89 | 44.09 | 42.89 | 43.56 | 1,997 | +1.02(+2.39%) |
Mar 21, 2024 | 42.56 | 42.56 | 42.40 | 42.55 | 2,611 | -1.26(-2.88%) |
Mar 20, 2024 | 43.88 | 43.88 | 43.35 | 43.81 | 2,279 | +0.59(+1.37%) |
Mar 19, 2024 | 43.17 | 43.22 | 42.44 | 43.22 | 1,810 | +0.63(+1.48%) |
Mar 18, 2024 | 44.19 | 44.19 | 42.38 | 42.59 | 1,506 | +0.09(+0.21%) |
Mar 15, 2024 | 42.42 | 44.98 | 42.42 | 42.50 | 3,684 | -0.21(-0.49%) |
Mar 14, 2024 | 42.98 | 43.02 | 41.82 | 42.71 | 3,776 | +0.03(+0.07%) |
Mar 13, 2024 | 42.00 | 42.68 | 41.56 | 42.68 | 5,115 | -0.71(-1.64%) |
Mar 12, 2024 | 43.19 | 43.39 | 42.28 | 43.39 | 11,372 | +0.50(+1.17%) |
Mar 11, 2024 | 44.28 | 44.47 | 42.73 | 42.89 | 2,492 | -1.31(-2.96%) |
Mar 08, 2024 | 43.96 | 45.83 | 42.70 | 44.20 | 3,879 | -0.45(-1.01%) |
Mar 07, 2024 | 45.05 | 45.62 | 44.46 | 44.65 | 4,161 | -0.70(-1.54%) |
Mar 06, 2024 | 45.41 | 45.57 | 43.50 | 45.35 | 3,123 | +1.09(+2.46%) |
Mar 05, 2024 | 44.50 | 44.59 | 43.56 | 44.26 | 2,222 | +0.48(+1.10%) |
Mar 04, 2024 | 43.04 | 44.50 | 43.04 | 43.78 | 1,994 | -0.46(-1.04%) |