Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 1,202,498 | -0.10(-0.23%) |
May 09, 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 1,791,924 | +0.57(+1.32%) |
May 08, 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 1,171,280 | +0.12(+0.28%) |
May 07, 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 1,352,404 | -0.68(-1.55%) |
May 06, 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 1,451,835 | +1.17(+2.74%) |
May 03, 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 1,858,545 | -0.02(-0.05%) |
May 02, 2024 | 42.90 | 42.90 | 42.20 | 42.70 | 1,992,488 | +0.52(+1.23%) |
May 01, 2024 | 42.99 | 43.11 | 42.11 | 42.18 | 1,675,142 | -0.84(-1.95%) |
Apr 30, 2024 | 43.70 | 44.13 | 42.98 | 43.02 | 1,671,729 | -1.07(-2.43%) |
Apr 29, 2024 | 43.86 | 44.44 | 43.80 | 44.09 | 1,609,383 | +0.13(+0.30%) |
Apr 26, 2024 | 44.67 | 44.74 | 43.41 | 43.96 | 2,032,417 | -0.59(-1.32%) |
Apr 25, 2024 | 43.70 | 44.80 | 42.96 | 44.55 | 2,790,119 | +0.32(+0.72%) |
Apr 24, 2024 | 44.88 | 45.02 | 43.91 | 44.23 | 1,992,435 | -0.85(-1.89%) |
Apr 23, 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 2,105,224 | -0.45(-0.99%) |
Apr 22, 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 2,634,770 | +0.52(+1.16%) |
Apr 19, 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 3,135,383 | +0.57(+1.28%) |
Apr 18, 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 5,592,885 | +1.72(+4.03%) |
Apr 17, 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 4,530,848 | +1.92(+4.71%) |
Apr 16, 2024 | 40.79 | 41.24 | 40.06 | 40.80 | 1,942,327 | -0.18(-0.44%) |
Apr 15, 2024 | 41.53 | 42.02 | 40.67 | 40.98 | 1,866,010 | -0.32(-0.77%) |
Apr 12, 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 1,861,849 | -1.37(-3.21%) |
Apr 11, 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 1,828,096 | +0.71(+1.69%) |
Apr 10, 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 2,317,825 | -1.05(-2.44%) |
Apr 09, 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 1,814,184 | +0.43(+1.01%) |
Apr 08, 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 2,114,145 | +0.10(+0.24%) |
Apr 05, 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 2,763,525 | +0.72(+1.72%) |
Apr 04, 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 3,715,688 | -0.12(-0.29%) |
Apr 03, 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 1,855,445 | -0.18(-0.43%) |
Apr 02, 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 2,062,260 | -1.01(-2.35%) |