Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 44.72 | 44.72 | 44.46 | 44.46 | 977 | -0.57(-1.27%) |
May 15, 2024 | 44.78 | 45.07 | 44.78 | 45.03 | 2,925 | +0.71(+1.60%) |
May 14, 2024 | 44.33 | 44.33 | 44.22 | 44.32 | 1,360 | +0.32(+0.72%) |
May 13, 2024 | 44.46 | 44.46 | 43.98 | 44.00 | 815 | -0.12(-0.27%) |
May 10, 2024 | 44.26 | 44.26 | 44.12 | 44.12 | 500 | +0.03(+0.06%) |
May 09, 2024 | 43.25 | 44.09 | 43.25 | 44.09 | 1,239 | +0.74(+1.71%) |
May 08, 2024 | 43.38 | 43.46 | 43.35 | 43.35 | 917 | -0.25(-0.58%) |
May 07, 2024 | 43.77 | 43.81 | 43.61 | 43.61 | 1,447 | -0.02(-0.04%) |
May 06, 2024 | 43.59 | 43.66 | 43.59 | 43.62 | 866 | +0.50(+1.17%) |
May 03, 2024 | 43.23 | 43.30 | 43.12 | 43.12 | 842 | +0.56(+1.33%) |
May 02, 2024 | 42.61 | 42.61 | 42.56 | 42.56 | 1,145 | +0.58(+1.39%) |
May 01, 2024 | 41.88 | 42.72 | 41.84 | 41.98 | 2,009 | +0.03(+0.07%) |
Apr 30, 2024 | 42.36 | 42.36 | 41.94 | 41.94 | 1,380 | -0.61(-1.43%) |
Apr 29, 2024 | 42.51 | 42.55 | 42.45 | 42.55 | 906 | +0.24(+0.58%) |
Apr 26, 2024 | 42.16 | 42.31 | 42.16 | 42.31 | 545 | +0.35(+0.82%) |
Apr 25, 2024 | 41.76 | 42.11 | 41.47 | 41.96 | 8,719 | -0.23(-0.54%) |
Apr 24, 2024 | 42.12 | 42.19 | 42.09 | 42.19 | 7,250 | -0.17(-0.41%) |
Apr 23, 2024 | 42.26 | 42.41 | 42.26 | 42.36 | 654 | +0.70(+1.67%) |
Apr 22, 2024 | 41.10 | 41.79 | 41.10 | 41.67 | 23,410 | +0.67(+1.64%) |
Apr 19, 2024 | 40.92 | 41.00 | 40.83 | 41.00 | 719 | +0.17(+0.43%) |
Apr 18, 2024 | 41.21 | 41.21 | 40.82 | 40.82 | 9,446 | +0.05(+0.11%) |
Apr 17, 2024 | 40.70 | 40.89 | 40.70 | 40.78 | 1,240 | -0.10(-0.24%) |
Apr 16, 2024 | 40.86 | 40.88 | 40.86 | 40.88 | 621 | -0.60(-1.46%) |
Apr 15, 2024 | 41.82 | 41.83 | 41.34 | 41.48 | 1,475 | -0.54(-1.28%) |
Apr 12, 2024 | 42.19 | 42.19 | 41.86 | 42.02 | 1,317 | -0.53(-1.25%) |
Apr 11, 2024 | 42.15 | 42.55 | 42.15 | 42.55 | 909 | +0.15(+0.36%) |
Apr 10, 2024 | 42.64 | 42.70 | 42.33 | 42.39 | 2,382 | -1.61(-3.65%) |
Apr 09, 2024 | 43.89 | 44.00 | 43.62 | 44.00 | 3,155 | +0.29(+0.67%) |
Apr 08, 2024 | 43.76 | 43.76 | 43.71 | 43.71 | 1,181 | +0.44(+1.03%) |
Apr 05, 2024 | 43.13 | 43.26 | 43.13 | 43.26 | 716 | +0.29(+0.68%) |
Apr 04, 2024 | 43.71 | 43.71 | 42.97 | 42.97 | 872 | -0.37(-0.84%) |
Apr 03, 2024 | 43.17 | 43.36 | 43.17 | 43.33 | 2,189 | +0.17(+0.39%) |
Apr 02, 2024 | 43.25 | 43.25 | 43.12 | 43.17 | 2,823 | -0.92(-2.09%) |
Apr 01, 2024 | 44.82 | 44.82 | 44.09 | 44.09 | 826 | -0.71(-1.59%) |
Mar 28, 2024 | 44.60 | 44.83 | 44.60 | 44.80 | 962 | +0.55(+1.25%) |
Mar 27, 2024 | 43.87 | 44.25 | 43.87 | 44.25 | 993 | +0.81(+1.87%) |
Mar 26, 2024 | 43.60 | 43.76 | 43.43 | 43.43 | 1,943 | -0.16(-0.36%) |
Mar 25, 2024 | 43.75 | 43.75 | 43.59 | 43.59 | 1,216 | -0.27(-0.61%) |
Mar 22, 2024 | 43.89 | 43.89 | 43.79 | 43.86 | 1,026 | -0.38(-0.85%) |
Mar 21, 2024 | 43.74 | 44.23 | 43.74 | 44.23 | 5,110 | +0.78(+1.79%) |
Mar 20, 2024 | 42.75 | 43.48 | 42.75 | 43.45 | 2,188 | +0.82(+1.93%) |
Mar 19, 2024 | 42.28 | 42.64 | 42.22 | 42.63 | 1,653 | +0.43(+1.01%) |
Mar 18, 2024 | 42.65 | 42.65 | 42.20 | 42.20 | 2,076 | -0.20(-0.48%) |
Mar 15, 2024 | 42.23 | 42.41 | 42.23 | 42.41 | 673 | +0.01(+0.03%) |
Mar 14, 2024 | 42.69 | 42.69 | 42.39 | 42.39 | 1,751 | -0.92(-2.12%) |
Mar 13, 2024 | 43.09 | 43.61 | 43.09 | 43.31 | 1,231 | +0.25(+0.58%) |
Mar 12, 2024 | 42.94 | 43.07 | 42.81 | 43.06 | 785 | +0.06(+0.15%) |
Mar 11, 2024 | 43.06 | 43.06 | 42.99 | 43.00 | 978 | -0.18(-0.43%) |
Mar 08, 2024 | 43.22 | 43.30 | 43.13 | 43.18 | 1,334 | +0.08(+0.18%) |
Mar 07, 2024 | 43.07 | 43.24 | 43.02 | 43.10 | 1,446 | +0.38(+0.90%) |
Mar 06, 2024 | 42.74 | 42.77 | 42.65 | 42.72 | 1,852 | +0.31(+0.73%) |
Mar 05, 2024 | 42.68 | 42.68 | 42.29 | 42.41 | 3,580 | -0.37(-0.87%) |
Mar 04, 2024 | 42.83 | 42.92 | 42.78 | 42.78 | 2,033 | +0.11(+0.26%) |