Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 42.82 | 43.71 | 42.06 | 42.70 | 333,176 | +0.08(+0.19%) |
May 16, 2024 | 43.07 | 43.56 | 42.37 | 42.62 | 296,906 | -0.52(-1.21%) |
May 15, 2024 | 44.23 | 44.66 | 42.47 | 43.14 | 320,314 | -0.51(-1.17%) |
May 14, 2024 | 44.75 | 45.18 | 43.02 | 43.65 | 396,853 | +0.08(+0.18%) |
May 13, 2024 | 42.39 | 44.40 | 42.05 | 43.57 | 632,876 | +1.22(+2.88%) |
May 10, 2024 | 43.08 | 43.50 | 41.65 | 42.35 | 440,896 | -0.51(-1.19%) |
May 09, 2024 | 41.31 | 43.30 | 41.31 | 42.86 | 809,384 | +1.84(+4.49%) |
May 08, 2024 | 45.00 | 45.56 | 39.44 | 41.02 | 1,397,232 | -5.63(-12.07%) |
May 07, 2024 | 46.17 | 47.18 | 46.01 | 46.65 | 725,145 | +0.67(+1.46%) |
May 06, 2024 | 45.76 | 46.56 | 45.74 | 45.98 | 428,647 | +0.47(+1.03%) |
May 03, 2024 | 46.27 | 46.90 | 45.12 | 45.51 | 367,232 | -0.03(-0.07%) |
May 02, 2024 | 45.46 | 45.78 | 44.38 | 45.54 | 414,218 | +0.85(+1.90%) |
May 01, 2024 | 45.83 | 46.89 | 44.65 | 44.69 | 654,371 | -1.27(-2.76%) |
Apr 30, 2024 | 46.61 | 46.99 | 45.86 | 45.96 | 418,010 | -1.47(-3.10%) |
Apr 29, 2024 | 47.16 | 48.17 | 47.12 | 47.43 | 526,779 | +0.47(+1.00%) |
Apr 26, 2024 | 47.14 | 48.02 | 46.43 | 46.96 | 335,626 | +0.07(+0.15%) |
Apr 25, 2024 | 46.90 | 47.05 | 45.42 | 46.89 | 349,743 | -0.93(-1.94%) |
Apr 24, 2024 | 48.24 | 49.13 | 47.77 | 47.82 | 571,217 | -0.37(-0.77%) |
Apr 23, 2024 | 46.50 | 48.50 | 45.87 | 48.19 | 749,032 | +1.64(+3.52%) |
Apr 22, 2024 | 46.60 | 47.28 | 46.06 | 46.55 | 246,628 | +0.16(+0.34%) |
Apr 19, 2024 | 46.51 | 47.33 | 46.00 | 46.39 | 396,855 | -0.38(-0.81%) |
Apr 18, 2024 | 46.57 | 47.30 | 45.51 | 46.77 | 380,627 | +0.43(+0.93%) |
Apr 17, 2024 | 46.90 | 47.39 | 46.19 | 46.34 | 325,200 | -0.28(-0.60%) |
Apr 16, 2024 | 45.76 | 47.34 | 45.65 | 46.62 | 601,290 | +0.40(+0.87%) |
Apr 15, 2024 | 50.00 | 50.00 | 46.15 | 46.22 | 735,332 | -3.57(-7.17%) |
Apr 12, 2024 | 50.99 | 51.34 | 48.76 | 49.79 | 682,335 | -1.81(-3.51%) |
Apr 11, 2024 | 51.81 | 51.81 | 50.21 | 51.60 | 414,797 | +0.52(+1.02%) |
Apr 10, 2024 | 50.00 | 51.70 | 49.34 | 51.08 | 749,954 | -1.17(-2.24%) |
Apr 09, 2024 | 49.65 | 52.68 | 49.52 | 52.25 | 1,434,157 | +2.76(+5.58%) |
Apr 08, 2024 | 48.92 | 49.60 | 47.37 | 49.49 | 1,447,488 | +0.81(+1.66%) |
Apr 05, 2024 | 45.68 | 48.83 | 44.79 | 48.68 | 1,864,832 | +3.17(+6.97%) |
Apr 04, 2024 | 43.96 | 46.93 | 43.09 | 45.51 | 2,357,012 | +6.44(+16.48%) |
Apr 03, 2024 | 39.32 | 40.45 | 38.27 | 39.07 | 765,866 | -0.48(-1.21%) |
Apr 02, 2024 | 38.03 | 39.83 | 37.58 | 39.55 | 550,280 | +0.51(+1.31%) |