Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 45.19 | 45.19 | 44.17 | 44.74 | 316,679 | -0.62(-1.37%) |
May 15, 2024 | 44.91 | 45.49 | 44.54 | 45.36 | 185,161 | +1.00(+2.25%) |
May 14, 2024 | 44.59 | 44.59 | 44.13 | 44.36 | 315,168 | +0.53(+1.21%) |
May 13, 2024 | 44.21 | 44.21 | 43.44 | 43.83 | 220,356 | +0.02(+0.05%) |
May 10, 2024 | 44.72 | 45.17 | 43.60 | 43.81 | 274,918 | -0.87(-1.95%) |
May 09, 2024 | 45.31 | 45.41 | 44.63 | 44.68 | 223,716 | -0.63(-1.39%) |
May 08, 2024 | 44.69 | 45.78 | 44.42 | 45.31 | 272,729 | +0.30(+0.67%) |
May 07, 2024 | 44.27 | 45.33 | 44.06 | 45.01 | 467,067 | +1.53(+3.52%) |
May 06, 2024 | 42.74 | 43.48 | 42.52 | 43.48 | 431,954 | +1.04(+2.45%) |
May 03, 2024 | 42.75 | 42.91 | 41.88 | 42.44 | 474,362 | +0.55(+1.31%) |
May 02, 2024 | 41.78 | 42.12 | 41.12 | 41.89 | 581,925 | +0.46(+1.11%) |
May 01, 2024 | 43.92 | 44.01 | 40.38 | 41.43 | 1,167,290 | -6.29(-13.18%) |
Apr 30, 2024 | 49.21 | 49.28 | 47.62 | 47.72 | 315,482 | -1.76(-3.56%) |
Apr 29, 2024 | 49.58 | 49.95 | 49.31 | 49.48 | 176,658 | +0.07(+0.14%) |
Apr 26, 2024 | 48.56 | 49.51 | 48.56 | 49.41 | 159,689 | +0.96(+1.98%) |
Apr 25, 2024 | 48.50 | 48.75 | 47.81 | 48.45 | 190,370 | -0.50(-1.02%) |
Apr 24, 2024 | 48.95 | 49.26 | 48.43 | 48.95 | 207,797 | -0.23(-0.47%) |
Apr 23, 2024 | 48.14 | 49.29 | 48.14 | 49.18 | 171,704 | +1.10(+2.29%) |
Apr 22, 2024 | 48.25 | 48.58 | 47.82 | 48.08 | 174,303 | +0.06(+0.12%) |
Apr 19, 2024 | 47.10 | 48.34 | 46.70 | 48.02 | 282,008 | +0.72(+1.52%) |
Apr 18, 2024 | 47.01 | 47.65 | 46.54 | 47.30 | 311,335 | +0.56(+1.20%) |
Apr 17, 2024 | 47.37 | 47.37 | 46.70 | 46.74 | 217,438 | -0.26(-0.55%) |
Apr 16, 2024 | 46.89 | 47.34 | 46.39 | 47.00 | 268,623 | -0.31(-0.66%) |
Apr 15, 2024 | 47.36 | 47.39 | 46.72 | 47.31 | 244,672 | +0.47(+1.00%) |
Apr 12, 2024 | 47.33 | 47.94 | 46.59 | 46.84 | 160,493 | -0.88(-1.84%) |
Apr 11, 2024 | 47.42 | 48.12 | 46.88 | 47.72 | 179,944 | +0.40(+0.85%) |
Apr 10, 2024 | 48.49 | 48.49 | 46.74 | 47.32 | 290,169 | -2.42(-4.87%) |
Apr 09, 2024 | 49.31 | 50.06 | 48.80 | 49.74 | 162,759 | +0.76(+1.55%) |
Apr 08, 2024 | 48.69 | 49.29 | 48.69 | 48.98 | 190,067 | +0.68(+1.41%) |
Apr 05, 2024 | 48.21 | 48.49 | 47.84 | 48.30 | 256,241 | +0.08(+0.17%) |
Apr 04, 2024 | 48.77 | 48.85 | 48.06 | 48.22 | 399,137 | -0.07(-0.14%) |
Apr 03, 2024 | 48.17 | 48.87 | 48.14 | 48.29 | 222,805 | -0.17(-0.35%) |
Apr 02, 2024 | 48.88 | 49.02 | 48.15 | 48.46 | 445,377 | -0.99(-2.00%) |