Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.57 | 45.16 | 42.45 | 42.50 | 1,230,705 | -0.43(-1.00%) |
May 09, 2024 | 43.18 | 43.52 | 41.74 | 42.93 | 943,206 | -0.59(-1.36%) |
May 08, 2024 | 44.50 | 45.14 | 42.73 | 43.52 | 954,671 | -1.48(-3.29%) |
May 07, 2024 | 45.14 | 45.79 | 44.93 | 45.00 | 1,245,086 | -0.15(-0.33%) |
May 06, 2024 | 44.28 | 45.30 | 43.89 | 45.15 | 680,568 | +0.98(+2.22%) |
May 03, 2024 | 44.17 | 44.64 | 43.62 | 44.17 | 724,322 | +0.54(+1.24%) |
May 02, 2024 | 44.33 | 44.33 | 42.95 | 43.63 | 469,985 | -0.18(-0.41%) |
May 01, 2024 | 43.11 | 44.52 | 43.05 | 43.81 | 690,468 | +0.71(+1.65%) |
Apr 30, 2024 | 43.62 | 44.45 | 43.07 | 43.10 | 462,792 | -0.71(-1.62%) |
Apr 29, 2024 | 44.06 | 44.23 | 43.51 | 43.81 | 430,173 | -0.06(-0.14%) |
Apr 26, 2024 | 43.49 | 44.51 | 43.23 | 43.87 | 338,470 | +0.44(+1.01%) |
Apr 25, 2024 | 43.30 | 43.88 | 42.81 | 43.43 | 516,612 | -0.36(-0.82%) |
Apr 24, 2024 | 44.17 | 44.45 | 43.49 | 43.79 | 352,178 | -0.37(-0.84%) |
Apr 23, 2024 | 43.59 | 44.54 | 43.31 | 44.16 | 316,864 | +0.96(+2.22%) |
Apr 22, 2024 | 42.93 | 43.35 | 42.33 | 43.20 | 332,551 | +0.72(+1.69%) |
Apr 19, 2024 | 42.74 | 43.33 | 42.19 | 42.48 | 432,538 | -0.34(-0.79%) |
Apr 18, 2024 | 42.71 | 43.09 | 42.31 | 42.82 | 614,175 | -0.03(-0.07%) |
Apr 17, 2024 | 42.87 | 43.19 | 42.63 | 42.85 | 479,379 | +0.18(+0.42%) |
Apr 16, 2024 | 42.23 | 42.69 | 41.83 | 42.67 | 461,831 | +0.21(+0.49%) |
Apr 15, 2024 | 43.56 | 43.93 | 41.96 | 42.46 | 702,864 | -0.85(-1.96%) |
Apr 12, 2024 | 44.79 | 44.79 | 43.16 | 43.31 | 571,743 | -1.45(-3.24%) |
Apr 11, 2024 | 44.63 | 44.98 | 44.17 | 44.76 | 350,431 | +0.02(+0.04%) |
Apr 10, 2024 | 44.71 | 45.25 | 43.51 | 44.74 | 533,521 | -0.30(-0.67%) |
Apr 09, 2024 | 45.59 | 45.62 | 44.47 | 45.04 | 723,256 | -0.20(-0.44%) |
Apr 08, 2024 | 45.00 | 45.58 | 44.68 | 45.24 | 355,314 | +0.78(+1.75%) |
Apr 05, 2024 | 43.87 | 44.71 | 43.61 | 44.46 | 729,186 | +0.36(+0.82%) |
Apr 04, 2024 | 45.58 | 45.99 | 43.98 | 44.10 | 681,918 | -0.93(-2.07%) |
Apr 03, 2024 | 44.06 | 45.06 | 44.00 | 45.03 | 691,768 | +0.89(+2.02%) |
Apr 02, 2024 | 43.93 | 44.27 | 43.37 | 44.14 | 827,579 | -0.61(-1.36%) |
Apr 01, 2024 | 45.28 | 45.28 | 44.35 | 44.75 | 677,327 | +0.05(+0.11%) |
Mar 28, 2024 | 45.01 | 44.63 | 44.63 | 44.70 | 504,434 | -0.28(-0.62%) |
Mar 27, 2024 | 45.21 | 45.56 | 44.34 | 44.98 | 538,695 | +0.22(+0.49%) |
Mar 26, 2024 | 45.56 | 46.33 | 44.72 | 44.76 | 653,695 | -0.59(-1.30%) |
Mar 25, 2024 | 45.26 | 45.83 | 45.17 | 45.35 | 298,036 | +0.02(+0.04%) |
Mar 22, 2024 | 46.44 | 46.59 | 45.27 | 45.33 | 392,210 | -1.23(-2.64%) |
Mar 21, 2024 | 45.87 | 47.20 | 45.87 | 46.56 | 745,561 | +1.18(+2.60%) |
Mar 20, 2024 | 44.84 | 45.51 | 44.41 | 45.38 | 785,160 | +0.46(+1.02%) |
Mar 19, 2024 | 43.58 | 45.01 | 43.48 | 44.92 | 932,725 | +0.98(+2.23%) |
Mar 18, 2024 | 44.13 | 44.31 | 43.55 | 43.94 | 516,589 | -0.19(-0.43%) |
Mar 15, 2024 | 44.18 | 44.41 | 43.54 | 44.13 | 1,954,349 | -0.25(-0.56%) |
Mar 14, 2024 | 44.91 | 45.10 | 43.85 | 44.38 | 649,324 | -0.39(-0.87%) |
Mar 13, 2024 | 44.71 | 45.20 | 44.53 | 44.77 | 456,080 | +0.09(+0.20%) |
Mar 12, 2024 | 44.15 | 45.12 | 43.76 | 44.68 | 774,493 | +0.60(+1.36%) |
Mar 11, 2024 | 45.36 | 45.64 | 44.02 | 44.08 | 757,819 | -1.27(-2.80%) |
Mar 08, 2024 | 45.72 | 46.48 | 45.06 | 45.35 | 579,572 | -0.21(-0.46%) |
Mar 07, 2024 | 45.72 | 46.26 | 45.38 | 45.56 | 565,619 | +0.18(+0.40%) |
Mar 06, 2024 | 45.90 | 46.35 | 44.94 | 45.38 | 814,135 | -0.02(-0.04%) |
Mar 05, 2024 | 45.15 | 45.81 | 45.02 | 45.40 | 894,013 | -0.11(-0.24%) |
Mar 04, 2024 | 44.96 | 45.90 | 44.96 | 45.51 | 1,297,045 | +0.55(+1.22%) |