Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.28 | 42.98 | 41.78 | 42.80 | 496,530 | -0.04(-0.09%) |
May 16, 2024 | 43.00 | 43.00 | 42.23 | 42.84 | 338,514 | -0.20(-0.46%) |
May 15, 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 604,390 | +0.42(+0.99%) |
May 14, 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 1,831,495 | -4.99(-10.48%) |
May 13, 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 125,036 | +0.17(+0.36%) |
May 10, 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 90,694 | +0.03(+0.06%) |
May 09, 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 117,112 | +0.37(+0.79%) |
May 08, 2024 | 46.52 | 47.20 | 46.29 | 47.04 | 107,201 | +0.05(+0.11%) |
May 07, 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 163,464 | +0.16(+0.34%) |
May 06, 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 224,282 | +0.96(+2.09%) |
May 03, 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 210,733 | +2.85(+6.62%) |
May 02, 2024 | 42.32 | 43.60 | 42.00 | 43.02 | 225,567 | +1.42(+3.41%) |
May 01, 2024 | 40.57 | 42.46 | 40.57 | 41.60 | 175,156 | +1.27(+3.15%) |
Apr 30, 2024 | 40.00 | 41.93 | 39.62 | 40.33 | 477,687 | +1.06(+2.70%) |
Apr 29, 2024 | 39.02 | 39.56 | 38.47 | 39.27 | 173,629 | +0.23(+0.59%) |
Apr 26, 2024 | 39.35 | 39.55 | 38.89 | 39.04 | 61,387 | -0.30(-0.76%) |
Apr 25, 2024 | 39.94 | 40.87 | 39.03 | 39.34 | 122,102 | -1.59(-3.88%) |
Apr 24, 2024 | 40.15 | 41.10 | 39.63 | 40.93 | 106,502 | +0.71(+1.77%) |
Apr 23, 2024 | 39.43 | 40.37 | 39.43 | 40.22 | 110,460 | +0.61(+1.54%) |
Apr 22, 2024 | 39.28 | 39.92 | 38.78 | 39.61 | 102,247 | +0.46(+1.17%) |
Apr 19, 2024 | 38.26 | 39.20 | 38.26 | 39.15 | 102,258 | +0.71(+1.85%) |
Apr 18, 2024 | 37.63 | 38.73 | 37.63 | 38.44 | 149,625 | +0.81(+2.15%) |
Apr 17, 2024 | 37.94 | 38.39 | 37.52 | 37.63 | 133,330 | -0.08(-0.21%) |
Apr 16, 2024 | 38.00 | 38.14 | 37.03 | 37.71 | 155,927 | -0.41(-1.08%) |
Apr 15, 2024 | 38.44 | 39.02 | 37.97 | 38.12 | 99,376 | -0.28(-0.73%) |
Apr 12, 2024 | 39.00 | 39.02 | 38.07 | 38.40 | 152,005 | -0.74(-1.89%) |
Apr 11, 2024 | 38.92 | 39.24 | 38.09 | 39.14 | 83,411 | +0.33(+0.85%) |
Apr 10, 2024 | 40.28 | 40.28 | 38.46 | 38.81 | 73,371 | -2.30(-5.59%) |
Apr 09, 2024 | 41.48 | 41.50 | 40.89 | 41.11 | 52,549 | -0.10(-0.24%) |
Apr 08, 2024 | 41.45 | 41.45 | 40.71 | 41.21 | 97,138 | -0.17(-0.41%) |
Apr 05, 2024 | 41.47 | 42.24 | 41.32 | 41.38 | 195,409 | -0.38(-0.91%) |
Apr 04, 2024 | 41.43 | 42.74 | 41.43 | 41.76 | 113,322 | +0.65(+1.58%) |
Apr 03, 2024 | 41.19 | 41.72 | 41.03 | 41.11 | 89,237 | -0.34(-0.82%) |
Apr 02, 2024 | 41.69 | 42.23 | 41.38 | 41.45 | 87,222 | -0.81(-1.92%) |