Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.11 | 44.27 | 43.92 | 44.07 | 15,630 | +0.21(+0.48%) |
May 09, 2024 | 43.92 | 43.97 | 43.70 | 43.86 | 34,790 | +0.11(+0.26%) |
May 08, 2024 | 43.64 | 43.75 | 43.57 | 43.75 | 23,512 | -0.38(-0.86%) |
May 07, 2024 | 44.20 | 44.28 | 44.05 | 44.13 | 35,702 | -0.00(-0.00%) |
May 06, 2024 | 43.79 | 44.13 | 43.79 | 44.13 | 18,738 | +0.51(+1.17%) |
May 03, 2024 | 43.10 | 43.69 | 43.10 | 43.62 | 19,015 | +1.04(+2.44%) |
May 02, 2024 | 42.54 | 42.75 | 42.20 | 42.58 | 11,442 | +0.43(+1.02%) |
May 01, 2024 | 42.28 | 42.64 | 42.01 | 42.15 | 16,395 | -0.54(-1.27%) |
Apr 30, 2024 | 43.36 | 43.36 | 42.69 | 42.69 | 21,599 | -0.67(-1.55%) |
Apr 29, 2024 | 43.45 | 43.49 | 43.10 | 43.36 | 17,560 | +0.20(+0.46%) |
Apr 26, 2024 | 43.06 | 43.24 | 43.02 | 43.17 | 7,760 | +0.66(+1.54%) |
Apr 25, 2024 | 42.40 | 42.72 | 42.25 | 42.51 | 23,648 | -0.64(-1.49%) |
Apr 24, 2024 | 43.30 | 43.35 | 42.94 | 43.15 | 9,296 | -0.13(-0.31%) |
Apr 23, 2024 | 43.06 | 43.38 | 43.05 | 43.29 | 11,657 | +0.55(+1.29%) |
Apr 22, 2024 | 42.61 | 43.04 | 42.29 | 42.73 | 16,042 | +0.40(+0.95%) |
Apr 19, 2024 | 42.98 | 43.03 | 42.18 | 42.33 | 10,480 | -0.92(-2.12%) |
Apr 18, 2024 | 43.35 | 43.55 | 43.17 | 43.25 | 9,597 | -0.19(-0.43%) |
Apr 17, 2024 | 44.01 | 44.09 | 43.44 | 43.44 | 17,169 | -0.76(-1.72%) |
Apr 16, 2024 | 44.12 | 44.30 | 43.97 | 44.20 | 10,516 | +0.14(+0.32%) |
Apr 15, 2024 | 45.04 | 45.06 | 44.00 | 44.06 | 13,471 | -0.65(-1.46%) |
Apr 12, 2024 | 44.88 | 45.11 | 44.60 | 44.71 | 23,576 | -0.89(-1.96%) |
Apr 11, 2024 | 45.10 | 45.66 | 44.99 | 45.61 | 17,505 | +0.71(+1.58%) |
Apr 10, 2024 | 44.96 | 45.01 | 44.65 | 44.90 | 21,655 | -0.34(-0.76%) |
Apr 09, 2024 | 45.30 | 45.40 | 44.91 | 45.24 | 32,787 | +0.02(+0.04%) |
Apr 08, 2024 | 45.35 | 45.41 | 45.07 | 45.22 | 40,175 | +0.07(+0.15%) |
Apr 05, 2024 | 44.75 | 45.35 | 44.75 | 45.15 | 17,391 | +0.44(+0.99%) |
Apr 04, 2024 | 45.70 | 45.92 | 44.68 | 44.71 | 25,457 | -0.64(-1.42%) |
Apr 03, 2024 | 45.06 | 45.55 | 45.06 | 45.35 | 16,392 | -0.32(-0.70%) |
Apr 02, 2024 | 45.73 | 45.73 | 45.34 | 45.67 | 23,856 | -0.37(-0.80%) |
Apr 01, 2024 | 46.03 | 46.36 | 45.84 | 46.04 | 26,729 | +0.12(+0.26%) |
Mar 28, 2024 | 45.95 | 46.09 | 45.80 | 45.92 | 19,685 | -0.06(-0.13%) |
Mar 27, 2024 | 46.00 | 46.09 | 45.70 | 45.98 | 15,260 | +0.15(+0.33%) |
Mar 26, 2024 | 46.19 | 46.19 | 45.83 | 45.83 | 23,349 | -0.53(-1.14%) |
Mar 25, 2024 | 46.32 | 46.38 | 46.10 | 46.36 | 55,682 | +0.01(+0.02%) |
Mar 22, 2024 | 46.30 | 46.48 | 46.22 | 46.35 | 6,211 | -0.02(-0.03%) |
Mar 21, 2024 | 46.76 | 46.76 | 46.22 | 46.37 | 5,814 | +0.19(+0.40%) |
Mar 20, 2024 | 45.88 | 46.18 | 45.56 | 46.18 | 6,928 | +0.56(+1.22%) |
Mar 19, 2024 | 45.50 | 45.73 | 45.41 | 45.62 | 6,661 | -0.11(-0.23%) |
Mar 18, 2024 | 45.82 | 45.92 | 45.59 | 45.73 | 7,411 | +0.63(+1.40%) |
Mar 15, 2024 | 45.17 | 45.24 | 45.00 | 45.10 | 4,557 | -0.37(-0.80%) |
Mar 14, 2024 | 45.86 | 45.86 | 45.47 | 45.47 | 6,511 | -0.19(-0.42%) |
Mar 13, 2024 | 46.07 | 46.07 | 45.65 | 45.66 | 10,273 | -0.41(-0.90%) |
Mar 12, 2024 | 45.86 | 46.13 | 45.50 | 46.07 | 5,872 | +0.45(+0.99%) |
Mar 11, 2024 | 45.72 | 49.39 | 45.28 | 45.62 | 10,190 | +0.04(+0.09%) |
Mar 08, 2024 | 46.54 | 46.54 | 45.56 | 45.58 | 19,854 | -0.86(-1.85%) |