Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.33 | 44.88 | 44.33 | 44.65 | 8,397 | +0.40(+0.90%) |
May 23, 2024 | 44.45 | 44.75 | 43.90 | 44.25 | 35,745 | -0.06(-0.15%) |
May 22, 2024 | 44.40 | 44.60 | 44.12 | 44.31 | 10,405 | -0.25(-0.55%) |
May 21, 2024 | 44.67 | 44.98 | 44.56 | 44.56 | 8,753 | +0.05(+0.11%) |
May 17, 2024 | 44.51 | 317 | -0.19(-0.43%) | |||
May 16, 2024 | 44.42 | 44.91 | 44.42 | 44.70 | 15,400 | +1.34(+3.09%) |
May 15, 2024 | 45.11 | 45.11 | 43.36 | 43.36 | 23,575 | -1.26(-2.82%) |
May 14, 2024 | 43.97 | 44.62 | 43.97 | 44.62 | 3,329 | +0.73(+1.65%) |
May 13, 2024 | 44.13 | 44.13 | 43.88 | 43.90 | 3,321 | -0.32(-0.73%) |
May 10, 2024 | 44.68 | 44.68 | 44.01 | 44.22 | 9,126 | +0.02(+0.05%) |
May 09, 2024 | 43.67 | 44.20 | 43.56 | 44.20 | 8,326 | +0.59(+1.35%) |
May 08, 2024 | 43.57 | 43.97 | 43.13 | 43.61 | 9,193 | -0.45(-1.02%) |
May 07, 2024 | 43.72 | 44.06 | 43.67 | 44.06 | 11,369 | +0.37(+0.85%) |
May 06, 2024 | 43.12 | 43.72 | 43.06 | 43.69 | 10,471 | +1.08(+2.53%) |
May 03, 2024 | 42.53 | 42.61 | 42.33 | 42.61 | 2,385 | +1.00(+2.40%) |
May 02, 2024 | 41.28 | 41.67 | 41.13 | 41.61 | 5,341 | +0.47(+1.14%) |
May 01, 2024 | 39.97 | 41.29 | 39.94 | 41.14 | 86,795 | +0.97(+2.41%) |
Apr 30, 2024 | 40.52 | 40.68 | 40.08 | 40.17 | 43,194 | -0.70(-1.71%) |
Apr 29, 2024 | 41.22 | 41.22 | 40.77 | 40.87 | 3,211 | +0.06(+0.15%) |
Apr 26, 2024 | 40.55 | 40.92 | 40.43 | 40.81 | 2,659 | +0.52(+1.29%) |
Apr 25, 2024 | 39.89 | 40.30 | 39.45 | 40.29 | 5,256 | -0.16(-0.40%) |
Apr 24, 2024 | 40.10 | 40.49 | 40.10 | 40.45 | 3,008 | +0.05(+0.12%) |
Apr 23, 2024 | 40.11 | 40.42 | 40.11 | 40.40 | 1,533 | +0.71(+1.79%) |
Apr 22, 2024 | 39.18 | 39.69 | 38.93 | 39.69 | 11,132 | +0.83(+2.14%) |
Apr 19, 2024 | 38.27 | 39.04 | 38.27 | 38.86 | 14,754 | +0.43(+1.12%) |
Apr 18, 2024 | 39.33 | 39.33 | 38.35 | 38.43 | 1,918 | -0.62(-1.59%) |
Apr 17, 2024 | 39.12 | 39.14 | 38.66 | 39.05 | 4,953 | +0.29(+0.75%) |
Apr 16, 2024 | 38.26 | 38.81 | 38.25 | 38.76 | 4,347 | -0.16(-0.41%) |
Apr 15, 2024 | 39.50 | 39.50 | 38.71 | 38.92 | 5,409 | -0.34(-0.87%) |
Apr 12, 2024 | 39.23 | 39.55 | 39.06 | 39.26 | 3,214 | -0.42(-1.06%) |
Apr 11, 2024 | 39.04 | 39.68 | 39.00 | 39.68 | 3,163 | +0.56(+1.43%) |
Apr 10, 2024 | 40.33 | 40.33 | 38.96 | 39.12 | 14,852 | -1.91(-4.66%) |
Apr 09, 2024 | 40.77 | 41.04 | 40.34 | 41.03 | 4,186 | +0.44(+1.08%) |
Apr 08, 2024 | 40.41 | 40.59 | 40.41 | 40.59 | 1,988 | +0.24(+0.59%) |
Apr 05, 2024 | 40.02 | 40.49 | 39.85 | 40.35 | 4,445 | +0.30(+0.75%) |
Apr 04, 2024 | 41.48 | 41.51 | 40.05 | 40.05 | 5,185 | -0.60(-1.48%) |
Apr 03, 2024 | 40.99 | 40.99 | 40.65 | 40.65 | 5,777 | +0.21(+0.52%) |
Apr 02, 2024 | 40.79 | 41.43 | 40.43 | 40.44 | 6,964 | -0.68(-1.65%) |
Apr 01, 2024 | 41.70 | 41.70 | 41.04 | 41.12 | 6,222 | -0.66(-1.58%) |
Mar 28, 2024 | 41.36 | 41.94 | 41.34 | 41.78 | 2,213 | +0.45(+1.08%) |
Mar 27, 2024 | 41.31 | 41.37 | 41.01 | 41.33 | 2,684 | +0.38(+0.93%) |
Mar 26, 2024 | 41.66 | 41.66 | 40.95 | 40.95 | 1,828 | -0.73(-1.75%) |
Mar 25, 2024 | 41.96 | 42.05 | 41.68 | 41.68 | 1,919 | -0.34(-0.81%) |
Mar 22, 2024 | 42.10 | 42.11 | 41.97 | 42.02 | 1,988 | -0.65(-1.52%) |
Mar 21, 2024 | 42.09 | 43.07 | 42.09 | 42.67 | 6,998 | +0.57(+1.35%) |
Mar 20, 2024 | 41.36 | 42.10 | 41.36 | 42.10 | 1,721 | +0.99(+2.41%) |
Mar 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 1,264 | +0.16(+0.38%) |
Mar 18, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 1,130 | -0.05(-0.11%) |
Mar 15, 2024 | 40.96 | 41.11 | 40.66 | 41.00 | 4,945 | -0.11(-0.27%) |
Mar 14, 2024 | 41.77 | 41.77 | 40.50 | 41.11 | 6,225 | -0.92(-2.19%) |
Mar 13, 2024 | 42.42 | 42.46 | 42.01 | 42.03 | 2,575 | +0.23(+0.55%) |
Mar 12, 2024 | 41.98 | 42.26 | 41.80 | 41.80 | 11,731 | -0.21(-0.50%) |
Mar 11, 2024 | 41.32 | 42.18 | 41.32 | 42.01 | 2,428 | +0.32(+0.77%) |
Mar 08, 2024 | 42.53 | 42.53 | 41.69 | 41.69 | 9,715 | -0.49(-1.16%) |
Mar 07, 2024 | 41.92 | 42.18 | 41.92 | 42.18 | 6,091 | +0.64(+1.54%) |
Mar 06, 2024 | 41.92 | 42.49 | 41.46 | 41.54 | 5,914 | +0.28(+0.68%) |
Mar 05, 2024 | 41.36 | 41.45 | 41.04 | 41.26 | 2,828 | -0.01(-0.02%) |
Mar 04, 2024 | 41.61 | 41.67 | 41.24 | 41.27 | 12,070 | -0.12(-0.29%) |