Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.45 | 44.45 | 44.04 | 44.11 | 365,947 | -0.37(-0.83%) |
May 16, 2024 | 44.15 | 44.60 | 44.11 | 44.48 | 394,868 | +0.36(+0.82%) |
May 15, 2024 | 44.46 | 44.49 | 44.01 | 44.12 | 416,548 | +0.15(+0.34%) |
May 14, 2024 | 44.64 | 44.66 | 43.79 | 43.97 | 409,350 | -0.15(-0.34%) |
May 13, 2024 | 44.62 | 44.75 | 44.12 | 44.12 | 442,132 | -0.21(-0.47%) |
May 10, 2024 | 44.39 | 44.49 | 43.93 | 44.33 | 427,481 | +0.00(+0.00%) |
May 09, 2024 | 44.14 | 44.43 | 43.89 | 44.33 | 455,838 | +0.14(+0.32%) |
May 08, 2024 | 44.77 | 44.95 | 44.17 | 44.19 | 519,547 | -0.66(-1.47%) |
May 07, 2024 | 43.95 | 45.00 | 43.02 | 44.85 | 902,006 | +0.10(+0.22%) |
May 06, 2024 | 44.92 | 45.12 | 44.51 | 44.75 | 339,418 | +0.05(+0.11%) |
May 03, 2024 | 45.00 | 45.08 | 44.31 | 44.70 | 367,008 | +0.15(+0.34%) |
May 02, 2024 | 44.26 | 44.60 | 44.09 | 44.55 | 335,271 | +0.48(+1.09%) |
May 01, 2024 | 43.98 | 44.55 | 43.67 | 44.07 | 490,943 | +0.38(+0.87%) |
Apr 30, 2024 | 43.33 | 43.94 | 42.96 | 43.69 | 770,301 | +0.21(+0.48%) |
Apr 29, 2024 | 43.49 | 43.85 | 43.33 | 43.48 | 384,734 | +0.14(+0.32%) |
Apr 26, 2024 | 43.33 | 43.94 | 43.16 | 43.34 | 487,246 | +0.04(+0.09%) |
Apr 25, 2024 | 43.53 | 43.53 | 42.98 | 43.30 | 448,984 | -0.40(-0.92%) |
Apr 24, 2024 | 43.04 | 43.73 | 42.78 | 43.70 | 492,440 | +0.26(+0.60%) |
Apr 23, 2024 | 43.39 | 43.73 | 43.26 | 43.44 | 442,460 | -0.09(-0.21%) |
Apr 22, 2024 | 43.29 | 43.75 | 42.95 | 43.53 | 509,445 | +0.17(+0.39%) |
Apr 19, 2024 | 42.19 | 43.39 | 42.19 | 43.36 | 450,301 | +1.17(+2.77%) |
Apr 18, 2024 | 41.64 | 42.41 | 41.52 | 42.19 | 688,041 | +0.64(+1.54%) |
Apr 17, 2024 | 41.53 | 41.84 | 41.30 | 41.55 | 366,735 | +0.27(+0.65%) |
Apr 16, 2024 | 41.29 | 41.37 | 40.62 | 41.28 | 382,262 | -0.30(-0.72%) |
Apr 15, 2024 | 41.85 | 42.05 | 41.20 | 41.58 | 385,659 | -0.21(-0.50%) |
Apr 12, 2024 | 41.82 | 42.11 | 41.55 | 41.79 | 280,789 | -0.08(-0.19%) |
Apr 11, 2024 | 42.07 | 42.07 | 41.34 | 41.87 | 355,635 | +0.08(+0.19%) |
Apr 10, 2024 | 42.12 | 42.12 | 41.40 | 41.79 | 392,651 | -1.13(-2.63%) |
Apr 09, 2024 | 43.10 | 43.31 | 42.73 | 42.92 | 242,973 | -0.01(-0.02%) |
Apr 08, 2024 | 42.86 | 43.20 | 42.78 | 42.93 | 263,899 | +0.15(+0.35%) |
Apr 05, 2024 | 42.64 | 42.93 | 42.22 | 42.78 | 418,976 | -0.13(-0.30%) |
Apr 04, 2024 | 43.07 | 43.25 | 42.53 | 42.91 | 443,361 | +0.22(+0.52%) |
Apr 03, 2024 | 42.84 | 42.96 | 42.62 | 42.69 | 365,278 | -0.44(-1.02%) |
Apr 02, 2024 | 42.35 | 43.20 | 42.17 | 43.13 | 590,367 | +0.47(+1.10%) |