Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 41.92 | 44.18 | 41.92 | 43.81 | 77,705 | +1.78(+4.24%) |
May 17, 2024 | 42.63 | 42.63 | 41.60 | 42.03 | 26,070 | -0.47(-1.11%) |
May 16, 2024 | 42.05 | 43.31 | 41.63 | 42.50 | 99,384 | +0.50(+1.19%) |
May 15, 2024 | 42.23 | 42.26 | 41.83 | 42.00 | 80,325 | -0.14(-0.33%) |
May 14, 2024 | 42.81 | 42.81 | 41.61 | 42.14 | 27,614 | -0.16(-0.38%) |
May 13, 2024 | 43.84 | 43.91 | 42.21 | 42.30 | 45,991 | -1.14(-2.62%) |
May 10, 2024 | 42.87 | 43.44 | 42.43 | 43.44 | 29,396 | +0.89(+2.08%) |
May 09, 2024 | 43.05 | 43.15 | 42.55 | 42.55 | 62,021 | -0.72(-1.66%) |
May 08, 2024 | 43.62 | 43.62 | 42.66 | 43.27 | 39,679 | -0.27(-0.62%) |
May 07, 2024 | 43.78 | 43.88 | 43.05 | 43.54 | 52,056 | +0.10(+0.23%) |
May 06, 2024 | 44.75 | 44.75 | 42.98 | 43.44 | 43,840 | -1.11(-2.48%) |
May 03, 2024 | 44.47 | 45.07 | 43.80 | 44.54 | 63,161 | +0.85(+1.94%) |
May 02, 2024 | 42.44 | 44.10 | 41.62 | 43.70 | 118,700 | +1.84(+4.40%) |
May 01, 2024 | 40.74 | 42.88 | 40.72 | 41.85 | 59,700 | +1.39(+3.42%) |
Apr 30, 2024 | 40.41 | 41.19 | 40.41 | 40.47 | 40,035 | -0.29(-0.71%) |
Apr 29, 2024 | 41.59 | 42.33 | 40.67 | 40.76 | 55,627 | -0.96(-2.29%) |
Apr 26, 2024 | 41.18 | 42.12 | 41.18 | 41.71 | 27,148 | +0.39(+0.94%) |
Apr 25, 2024 | 41.90 | 42.00 | 41.03 | 41.32 | 43,795 | -0.97(-2.29%) |
Apr 24, 2024 | 41.51 | 42.99 | 41.15 | 42.29 | 63,877 | +0.54(+1.29%) |
Apr 23, 2024 | 42.42 | 42.67 | 41.38 | 41.75 | 61,841 | -0.46(-1.09%) |
Apr 22, 2024 | 40.68 | 42.55 | 40.63 | 42.21 | 31,027 | +1.36(+3.32%) |
Apr 19, 2024 | 40.04 | 41.27 | 40.04 | 40.86 | 51,863 | +0.64(+1.59%) |
Apr 18, 2024 | 40.46 | 41.08 | 40.07 | 40.22 | 28,806 | -0.11(-0.27%) |
Apr 17, 2024 | 41.04 | 41.14 | 40.18 | 40.33 | 35,531 | -0.56(-1.36%) |
Apr 16, 2024 | 40.36 | 41.16 | 40.34 | 40.89 | 32,282 | +0.15(+0.37%) |
Apr 15, 2024 | 41.42 | 41.60 | 40.45 | 40.74 | 29,599 | -0.41(-0.99%) |
Apr 12, 2024 | 41.64 | 41.95 | 40.77 | 41.14 | 20,391 | -0.70(-1.67%) |
Apr 11, 2024 | 40.66 | 42.08 | 40.66 | 41.84 | 34,297 | +0.83(+2.02%) |
Apr 10, 2024 | 41.31 | 41.68 | 40.68 | 41.02 | 45,049 | -0.84(-2.00%) |
Apr 09, 2024 | 42.35 | 42.41 | 41.69 | 41.85 | 25,647 | -0.28(-0.66%) |
Apr 08, 2024 | 42.26 | 42.78 | 41.64 | 42.13 | 26,174 | -0.21(-0.49%) |
Apr 05, 2024 | 40.97 | 42.84 | 40.66 | 42.34 | 43,014 | +1.25(+3.03%) |
Apr 04, 2024 | 42.42 | 42.74 | 40.88 | 41.09 | 45,898 | -1.07(-2.53%) |
Apr 03, 2024 | 42.28 | 42.99 | 42.15 | 42.16 | 24,067 | -0.40(-0.94%) |
Apr 02, 2024 | 42.45 | 42.90 | 41.45 | 42.56 | 32,109 | -0.19(-0.44%) |
Apr 01, 2024 | 44.19 | 44.19 | 42.53 | 42.75 | 40,754 | -1.09(-2.48%) |
Mar 28, 2024 | 43.08 | 44.51 | 42.85 | 43.84 | 64,389 | +0.62(+1.43%) |
Mar 27, 2024 | 42.48 | 43.30 | 42.14 | 43.22 | 37,010 | +0.78(+1.83%) |
Mar 26, 2024 | 43.23 | 43.68 | 42.23 | 42.44 | 44,201 | -0.36(-0.84%) |
Mar 25, 2024 | 43.41 | 43.76 | 42.54 | 42.80 | 33,575 | -0.29(-0.67%) |
Mar 22, 2024 | 44.35 | 44.35 | 42.48 | 43.09 | 130,164 | -1.27(-2.85%) |
Mar 21, 2024 | 44.83 | 44.83 | 44.05 | 44.35 | 33,410 | -0.19(-0.42%) |
Mar 20, 2024 | 44.50 | 44.59 | 43.85 | 44.54 | 32,901 | +0.13(+0.29%) |
Mar 19, 2024 | 44.26 | 44.66 | 43.45 | 44.41 | 77,529 | +0.18(+0.41%) |
Mar 18, 2024 | 44.19 | 44.62 | 43.69 | 44.23 | 32,921 | +0.12(+0.27%) |
Mar 15, 2024 | 43.09 | 44.14 | 43.09 | 44.11 | 86,354 | +0.73(+1.68%) |
Mar 14, 2024 | 44.86 | 44.86 | 43.10 | 43.39 | 102,678 | -1.45(-3.24%) |
Mar 13, 2024 | 43.67 | 44.99 | 43.47 | 44.84 | 47,898 | +1.13(+2.58%) |
Mar 12, 2024 | 42.82 | 43.81 | 42.55 | 43.72 | 36,568 | +0.66(+1.53%) |
Mar 11, 2024 | 43.95 | 43.95 | 42.46 | 43.06 | 61,889 | -0.91(-2.06%) |
Mar 08, 2024 | 44.56 | 45.04 | 43.45 | 43.96 | 37,157 | -0.13(-0.29%) |
Mar 07, 2024 | 43.82 | 44.16 | 43.14 | 44.09 | 54,549 | +0.61(+1.40%) |
Mar 06, 2024 | 42.92 | 43.50 | 42.20 | 43.49 | 59,880 | +1.01(+2.37%) |
Mar 05, 2024 | 41.84 | 42.61 | 41.17 | 42.48 | 42,408 | +0.63(+1.50%) |
Mar 04, 2024 | 42.05 | 42.05 | 40.29 | 41.85 | 79,957 | -0.20(-0.47%) |