Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.93 | 45.17 | 44.93 | 45.17 | 3,644 | +0.46(+1.03%) |
May 17, 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 5,905 | +0.74(+1.68%) |
May 16, 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 3,197 | +0.12(+0.27%) |
May 15, 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 4,305 | +0.58(+1.34%) |
May 14, 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 32,268 | +0.27(+0.63%) |
May 13, 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 15,312 | -1.14(-2.58%) |
May 10, 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 22,917 | +0.95(+2.19%) |
May 09, 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 4,376 | +0.62(+1.44%) |
May 08, 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 5,446 | +0.20(+0.47%) |
May 07, 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 20,767 | -0.32(-0.75%) |
May 06, 2024 | 42.27 | 42.77 | 42.27 | 42.70 | 8,337 | +0.58(+1.38%) |
May 03, 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 5,163 | +0.47(+1.13%) |
May 02, 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 4,482 | +0.45(+1.08%) |
May 01, 2024 | 41.02 | 41.45 | 41.02 | 41.20 | 3,714 | +0.07(+0.18%) |
Apr 30, 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 16,913 | -0.57(-1.37%) |
Apr 29, 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 24,101 | +0.73(+1.78%) |
Apr 26, 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 8,453 | +0.88(+2.20%) |
Apr 25, 2024 | 39.43 | 40.09 | 39.26 | 40.09 | 8,244 | +0.35(+0.88%) |
Apr 24, 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 10,918 | -0.48(-1.19%) |
Apr 23, 2024 | 40.51 | 40.65 | 40.22 | 40.22 | 20,843 | +0.83(+2.11%) |
Apr 22, 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 16,186 | +1.69(+4.48%) |
Apr 19, 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 8,461 | -0.27(-0.71%) |
Apr 18, 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 18,304 | +0.28(+0.76%) |
Apr 17, 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 16,361 | -0.49(-1.28%) |
Apr 16, 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 32,900 | -0.01(-0.02%) |
Apr 15, 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 13,412 | -0.64(-1.65%) |
Apr 12, 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 8,792 | -0.91(-2.29%) |
Apr 11, 2024 | 39.90 | 40.09 | 39.51 | 39.73 | 25,372 | +0.64(+1.64%) |
Apr 10, 2024 | 39.27 | 39.27 | 39.06 | 39.09 | 15,886 | -0.52(-1.31%) |
Apr 09, 2024 | 39.61 | 39.77 | 39.58 | 39.61 | 32,517 | -0.27(-0.68%) |
Apr 08, 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 23,423 | +1.11(+2.86%) |
Apr 05, 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 27,364 | -0.51(-1.30%) |
Apr 04, 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 28,789 | -0.72(-1.80%) |
Apr 03, 2024 | 39.88 | 40.16 | 39.88 | 40.00 | 20,698 | +0.46(+1.16%) |
Apr 02, 2024 | 39.71 | 39.77 | 39.48 | 39.54 | 138,814 | +0.24(+0.61%) |
Apr 01, 2024 | 39.36 | 39.40 | 39.04 | 39.30 | 28,351 | -0.26(-0.66%) |
Mar 28, 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 114,800 | -0.08(-0.20%) |
Mar 27, 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 19,015 | -0.39(-0.97%) |
Mar 26, 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 41,800 | +0.00(+0.00%) |
Mar 25, 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 18,927 | -0.35(-0.87%) |
Mar 22, 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 8,265 | -0.44(-1.08%) |
Mar 21, 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 8,182 | -0.37(-0.90%) |
Mar 20, 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 11,562 | +0.02(+0.05%) |
Mar 19, 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 27,105 | -0.21(-0.51%) |
Mar 18, 2024 | 41.16 | 41.58 | 41.09 | 41.38 | 10,834 | +0.14(+0.34%) |
Mar 15, 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 16,042 | -0.11(-0.27%) |
Mar 14, 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 17,571 | -0.82(-1.95%) |
Mar 13, 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 17,701 | -1.33(-3.05%) |
Mar 12, 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 15,845 | +0.13(+0.30%) |
Mar 11, 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 10,100 | -0.49(-1.12%) |
Mar 08, 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 3,227 | +0.20(+0.46%) |
Mar 07, 2024 | 43.34 | 43.66 | 43.14 | 43.66 | 4,944 | -3.24(-6.91%) |
Mar 06, 2024 | 46.59 | 46.90 | 46.40 | 46.90 | 17,697 | +0.71(+1.54%) |
Mar 05, 2024 | 46.48 | 46.53 | 46.08 | 46.19 | 4,503 | -0.72(-1.52%) |
Mar 04, 2024 | 46.88 | 47.07 | 46.83 | 46.91 | 4,245 | -0.30(-0.65%) |