Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 43.12 | 43.27 | 42.78 | 42.80 | 1,067,946 | -0.28(-0.65%) |
May 17, 2024 | 43.20 | 43.31 | 42.89 | 43.08 | 1,212,084 | +0.17(+0.40%) |
May 16, 2024 | 43.59 | 43.67 | 42.86 | 42.91 | 1,127,605 | -0.67(-1.53%) |
May 15, 2024 | 43.44 | 43.61 | 42.67 | 43.58 | 1,225,047 | -0.05(-0.11%) |
May 14, 2024 | 43.86 | 44.02 | 43.27 | 43.62 | 993,536 | +0.02(+0.05%) |
May 13, 2024 | 44.20 | 44.42 | 43.53 | 43.61 | 1,199,306 | -0.33(-0.75%) |
May 10, 2024 | 44.72 | 44.99 | 43.79 | 43.93 | 1,106,507 | -0.71(-1.58%) |
May 09, 2024 | 44.39 | 44.80 | 44.33 | 44.64 | 1,119,567 | +0.35(+0.78%) |
May 08, 2024 | 43.95 | 44.45 | 43.85 | 44.29 | 1,011,846 | -0.14(-0.31%) |
May 07, 2024 | 44.10 | 44.88 | 44.10 | 44.43 | 1,437,553 | +0.26(+0.58%) |
May 06, 2024 | 44.25 | 45.00 | 44.08 | 44.17 | 1,401,294 | +0.33(+0.75%) |
May 03, 2024 | 44.12 | 44.25 | 43.44 | 43.84 | 1,704,576 | -0.07(-0.16%) |
May 02, 2024 | 44.06 | 44.93 | 43.52 | 43.91 | 1,915,007 | +0.04(+0.09%) |
May 01, 2024 | 44.38 | 44.56 | 43.38 | 43.87 | 1,700,434 | -0.46(-1.03%) |
Apr 30, 2024 | 46.20 | 46.20 | 44.26 | 44.33 | 1,588,427 | -2.17(-4.68%) |
Apr 29, 2024 | 46.05 | 46.58 | 46.05 | 46.50 | 1,961,426 | +0.39(+0.84%) |
Apr 26, 2024 | 45.90 | 46.37 | 45.68 | 46.12 | 930,869 | +0.01(+0.02%) |
Apr 25, 2024 | 45.89 | 46.30 | 45.28 | 46.11 | 1,373,116 | +0.21(+0.45%) |
Apr 24, 2024 | 45.44 | 45.96 | 45.24 | 45.90 | 993,361 | +0.06(+0.13%) |
Apr 23, 2024 | 45.53 | 46.17 | 45.05 | 45.84 | 1,414,409 | +0.11(+0.24%) |
Apr 22, 2024 | 45.50 | 46.30 | 44.85 | 45.73 | 1,126,693 | +0.06(+0.13%) |
Apr 19, 2024 | 44.93 | 45.82 | 44.83 | 45.67 | 1,316,549 | +0.79(+1.77%) |
Apr 18, 2024 | 45.05 | 45.50 | 44.66 | 44.88 | 1,282,156 | -0.09(-0.20%) |
Apr 17, 2024 | 45.70 | 46.10 | 44.86 | 44.97 | 1,173,180 | -0.67(-1.46%) |
Apr 16, 2024 | 45.81 | 45.96 | 45.06 | 45.63 | 1,005,897 | -0.56(-1.20%) |
Apr 15, 2024 | 46.97 | 47.29 | 46.03 | 46.19 | 1,239,550 | -0.53(-1.13%) |
Apr 12, 2024 | 47.74 | 48.30 | 46.51 | 46.71 | 1,270,675 | -0.66(-1.38%) |
Apr 11, 2024 | 47.48 | 47.73 | 46.96 | 47.37 | 1,204,314 | -0.41(-0.85%) |
Apr 10, 2024 | 47.17 | 47.98 | 46.95 | 47.78 | 1,604,975 | +0.19(+0.40%) |
Apr 09, 2024 | 48.14 | 48.14 | 47.21 | 47.59 | 1,338,876 | -0.26(-0.54%) |
Apr 08, 2024 | 48.61 | 48.80 | 47.83 | 47.85 | 1,026,187 | -0.78(-1.61%) |
Apr 05, 2024 | 48.12 | 48.75 | 47.91 | 48.63 | 1,243,328 | +0.55(+1.14%) |
Apr 04, 2024 | 48.42 | 48.50 | 47.76 | 48.08 | 1,387,594 | +0.05(+0.10%) |
Apr 03, 2024 | 46.75 | 48.06 | 46.67 | 48.03 | 1,959,750 | +1.42(+3.05%) |
Apr 02, 2024 | 46.38 | 46.69 | 45.95 | 46.61 | 1,290,304 | +0.51(+1.10%) |
Apr 01, 2024 | 45.58 | 46.24 | 45.09 | 46.11 | 1,480,031 | +0.72(+1.60%) |
Mar 28, 2024 | 45.34 | 45.52 | 44.85 | 45.38 | 1,874,530 | +0.59(+1.31%) |
Mar 27, 2024 | 44.38 | 44.82 | 44.29 | 44.80 | 1,169,668 | +0.36(+0.80%) |
Mar 26, 2024 | 45.01 | 45.08 | 44.40 | 44.44 | 1,259,615 | -0.53(-1.17%) |
Mar 25, 2024 | 44.27 | 45.11 | 44.27 | 44.97 | 1,274,924 | +0.97(+2.21%) |
Mar 22, 2024 | 44.49 | 44.56 | 43.91 | 43.99 | 1,020,505 | -0.44(-0.98%) |
Mar 21, 2024 | 44.69 | 44.94 | 44.33 | 44.43 | 2,376,928 | +0.04(+0.09%) |
Mar 20, 2024 | 44.17 | 44.70 | 43.90 | 44.39 | 1,540,912 | -0.08(-0.18%) |
Mar 19, 2024 | 43.32 | 44.52 | 43.27 | 44.47 | 1,470,582 | +1.15(+2.66%) |
Mar 18, 2024 | 43.21 | 43.43 | 42.79 | 43.32 | 2,156,293 | +0.24(+0.55%) |
Mar 15, 2024 | 42.96 | 43.62 | 42.78 | 43.08 | 3,180,055 | -0.02(-0.05%) |
Mar 14, 2024 | 43.13 | 43.39 | 42.84 | 43.10 | 1,783,184 | +0.10(+0.23%) |
Mar 13, 2024 | 42.26 | 43.56 | 42.16 | 43.00 | 3,407,911 | +1.15(+2.75%) |
Mar 12, 2024 | 41.64 | 42.04 | 41.42 | 41.85 | 2,308,921 | +0.13(+0.31%) |
Mar 11, 2024 | 40.66 | 41.75 | 40.45 | 41.72 | 2,214,271 | +0.88(+2.16%) |
Mar 08, 2024 | 40.54 | 41.21 | 40.49 | 40.83 | 2,409,077 | +0.32(+0.78%) |
Mar 07, 2024 | 39.13 | 40.73 | 38.97 | 40.52 | 3,141,485 | +1.43(+3.66%) |
Mar 06, 2024 | 39.35 | 39.52 | 38.75 | 39.09 | 1,698,952 | +0.21(+0.54%) |
Mar 05, 2024 | 38.37 | 39.28 | 38.27 | 38.88 | 2,310,618 | +0.36(+0.93%) |
Mar 04, 2024 | 40.00 | 40.36 | 38.48 | 38.52 | 2,663,116 | -1.65(-4.10%) |