Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.10 | 47.49 | 45.85 | 46.38 | 509,037 | -1.17(-2.46%) |
May 21, 2024 | 47.21 | 47.85 | 47.10 | 47.55 | 559,322 | -0.26(-0.54%) |
May 20, 2024 | 47.40 | 48.37 | 47.22 | 47.81 | 548,209 | +0.35(+0.74%) |
May 17, 2024 | 47.37 | 47.76 | 46.97 | 47.46 | 744,284 | +0.05(+0.11%) |
May 16, 2024 | 48.04 | 48.36 | 47.41 | 47.41 | 909,438 | -1.04(-2.15%) |
May 15, 2024 | 48.38 | 48.70 | 47.35 | 48.45 | 972,921 | +1.74(+3.73%) |
May 14, 2024 | 46.89 | 47.34 | 46.13 | 46.71 | 775,898 | +1.36(+3.00%) |
May 13, 2024 | 46.25 | 46.54 | 45.20 | 45.35 | 622,850 | +0.30(+0.67%) |
May 10, 2024 | 46.47 | 46.64 | 44.68 | 45.05 | 689,249 | -1.07(-2.32%) |
May 09, 2024 | 44.97 | 46.22 | 44.60 | 46.12 | 658,204 | +1.30(+2.90%) |
May 08, 2024 | 44.14 | 44.91 | 44.04 | 44.82 | 506,179 | -0.72(-1.58%) |
May 07, 2024 | 45.51 | 46.39 | 45.31 | 45.54 | 528,789 | +0.24(+0.53%) |
May 06, 2024 | 44.62 | 45.49 | 44.62 | 45.30 | 566,738 | +1.63(+3.73%) |
May 03, 2024 | 44.67 | 45.05 | 43.20 | 43.67 | 950,264 | +1.27(+3.00%) |
May 02, 2024 | 41.74 | 42.51 | 40.37 | 42.40 | 1,055,114 | +2.19(+5.45%) |
May 01, 2024 | 39.93 | 42.67 | 39.44 | 40.21 | 1,662,490 | +0.22(+0.55%) |
Apr 30, 2024 | 41.45 | 41.75 | 39.91 | 39.99 | 798,767 | -2.60(-6.10%) |
Apr 29, 2024 | 42.13 | 42.87 | 41.95 | 42.59 | 956,437 | +0.98(+2.36%) |
Apr 26, 2024 | 40.76 | 41.92 | 40.43 | 41.61 | 560,916 | +1.18(+2.92%) |
Apr 25, 2024 | 39.78 | 40.68 | 38.75 | 40.43 | 1,846,153 | -0.87(-2.11%) |
Apr 24, 2024 | 41.62 | 42.04 | 40.49 | 41.30 | 1,236,327 | -0.56(-1.34%) |
Apr 23, 2024 | 39.85 | 42.30 | 39.73 | 41.86 | 961,368 | +2.06(+5.18%) |
Apr 22, 2024 | 39.17 | 40.44 | 38.39 | 39.80 | 1,217,848 | +1.25(+3.24%) |
Apr 19, 2024 | 37.80 | 39.30 | 37.54 | 38.55 | 1,304,202 | +0.16(+0.42%) |
Apr 18, 2024 | 38.94 | 40.08 | 38.02 | 38.39 | 1,381,652 | -0.24(-0.62%) |
Apr 17, 2024 | 40.62 | 40.75 | 38.55 | 38.63 | 953,677 | -1.23(-3.09%) |
Apr 16, 2024 | 39.41 | 40.55 | 38.80 | 39.86 | 1,600,123 | -0.42(-1.04%) |
Apr 15, 2024 | 42.58 | 43.10 | 39.79 | 40.28 | 1,041,211 | -1.84(-4.37%) |
Apr 12, 2024 | 43.83 | 44.28 | 41.50 | 42.12 | 1,193,775 | -2.45(-5.50%) |
Apr 11, 2024 | 44.37 | 44.95 | 43.12 | 44.57 | 920,229 | +0.88(+2.01%) |
Apr 10, 2024 | 43.93 | 45.07 | 42.76 | 43.69 | 2,154,711 | -3.77(-7.94%) |
Apr 09, 2024 | 47.40 | 47.82 | 46.18 | 47.46 | 419,981 | +0.50(+1.06%) |
Apr 08, 2024 | 47.17 | 47.51 | 46.27 | 46.96 | 477,297 | +0.79(+1.71%) |
Apr 05, 2024 | 45.34 | 47.00 | 45.15 | 46.17 | 539,778 | +0.41(+0.90%) |
Apr 04, 2024 | 48.68 | 49.05 | 45.40 | 45.76 | 1,061,963 | -1.47(-3.11%) |
Apr 03, 2024 | 45.60 | 47.60 | 45.55 | 47.23 | 810,318 | +0.80(+1.72%) |
Apr 02, 2024 | 47.24 | 47.29 | 45.60 | 46.43 | 1,453,457 | -2.65(-5.40%) |