Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 5,720 | -0.19(-0.40%) |
May 16, 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 10,550 | -0.19(-0.40%) |
May 15, 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 12,364 | +0.72(+1.53%) |
May 14, 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 9,168 | +0.68(+1.45%) |
May 13, 2024 | 46.95 | 46.95 | 46.48 | 46.49 | 13,153 | -0.11(-0.23%) |
May 10, 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 10,205 | -0.24(-0.51%) |
May 09, 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 7,405 | +0.20(+0.43%) |
May 08, 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 8,523 | -0.55(-1.17%) |
May 07, 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 16,673 | +0.53(+1.14%) |
May 06, 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 27,309 | +1.10(+2.41%) |
May 03, 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 26,690 | +0.60(+1.33%) |
May 02, 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 19,825 | +1.11(+2.53%) |
May 01, 2024 | 43.90 | 44.68 | 43.73 | 43.85 | 6,453 | -0.17(-0.39%) |
Apr 30, 2024 | 44.51 | 44.78 | 43.93 | 44.02 | 7,468 | -0.74(-1.65%) |
Apr 29, 2024 | 44.56 | 44.92 | 44.56 | 44.76 | 30,453 | +0.31(+0.70%) |
Apr 26, 2024 | 44.49 | 44.56 | 44.36 | 44.45 | 5,999 | +0.76(+1.74%) |
Apr 25, 2024 | 43.20 | 43.73 | 43.20 | 43.69 | 4,054 | -0.17(-0.39%) |
Apr 24, 2024 | 44.15 | 44.15 | 43.53 | 43.86 | 19,260 | +0.13(+0.30%) |
Apr 23, 2024 | 42.82 | 43.93 | 42.82 | 43.73 | 9,840 | +0.85(+1.98%) |
Apr 22, 2024 | 42.78 | 43.05 | 42.57 | 42.88 | 5,264 | +0.46(+1.08%) |
Apr 19, 2024 | 42.57 | 42.85 | 42.27 | 42.42 | 6,550 | -0.32(-0.75%) |
Apr 18, 2024 | 42.88 | 43.20 | 42.64 | 42.74 | 17,079 | +0.04(+0.09%) |
Apr 17, 2024 | 43.47 | 43.58 | 42.70 | 42.70 | 9,125 | -0.57(-1.32%) |
Apr 16, 2024 | 43.10 | 43.43 | 42.92 | 43.27 | 17,161 | -0.15(-0.35%) |
Apr 15, 2024 | 44.30 | 44.30 | 43.24 | 43.42 | 20,155 | -0.67(-1.52%) |
Apr 12, 2024 | 44.73 | 44.85 | 44.01 | 44.09 | 20,797 | -1.10(-2.43%) |
Apr 11, 2024 | 44.93 | 45.19 | 44.51 | 45.19 | 9,169 | +0.57(+1.28%) |
Apr 10, 2024 | 45.03 | 45.14 | 44.53 | 44.62 | 49,448 | -1.73(-3.73%) |
Apr 09, 2024 | 46.00 | 46.35 | 45.81 | 46.35 | 14,529 | +0.76(+1.67%) |
Apr 08, 2024 | 45.52 | 45.87 | 45.52 | 45.59 | 6,493 | +0.33(+0.73%) |
Apr 05, 2024 | 45.22 | 45.41 | 45.17 | 45.26 | 5,262 | +0.08(+0.18%) |
Apr 04, 2024 | 46.30 | 46.47 | 45.18 | 45.18 | 9,359 | -0.43(-0.94%) |
Apr 03, 2024 | 45.14 | 45.75 | 45.14 | 45.61 | 6,750 | +0.35(+0.77%) |
Apr 02, 2024 | 45.38 | 45.42 | 45.02 | 45.26 | 10,574 | -0.80(-1.74%) |
Apr 01, 2024 | 46.58 | 46.58 | 46.06 | 46.06 | 15,337 | -0.34(-0.73%) |
Mar 28, 2024 | 46.27 | 46.70 | 46.27 | 46.40 | 18,415 | +0.20(+0.43%) |
Mar 27, 2024 | 45.43 | 46.26 | 45.43 | 46.20 | 76,882 | +1.10(+2.44%) |
Mar 26, 2024 | 45.57 | 45.57 | 45.10 | 45.10 | 10,375 | -0.17(-0.38%) |
Mar 25, 2024 | 45.38 | 45.56 | 45.27 | 45.27 | 10,532 | -0.26(-0.57%) |
Mar 22, 2024 | 45.99 | 45.99 | 45.50 | 45.53 | 9,364 | -0.59(-1.28%) |
Mar 21, 2024 | 45.76 | 46.48 | 45.76 | 46.12 | 58,540 | +0.77(+1.70%) |
Mar 20, 2024 | 44.74 | 45.42 | 44.55 | 45.35 | 11,726 | +0.60(+1.34%) |
Mar 19, 2024 | 44.53 | 45.00 | 44.46 | 44.75 | 19,977 | -0.05(-0.11%) |
Mar 18, 2024 | 45.28 | 45.28 | 44.80 | 44.80 | 7,200 | -0.13(-0.28%) |
Mar 15, 2024 | 45.04 | 45.05 | 44.75 | 44.93 | 7,999 | -0.33(-0.73%) |
Mar 14, 2024 | 46.06 | 46.06 | 44.93 | 45.26 | 24,516 | -0.79(-1.72%) |
Mar 13, 2024 | 46.63 | 46.65 | 45.90 | 46.05 | 29,973 | -0.55(-1.18%) |
Mar 12, 2024 | 46.72 | 46.72 | 46.30 | 46.60 | 12,862 | -0.03(-0.06%) |
Mar 11, 2024 | 46.78 | 46.90 | 46.51 | 46.62 | 8,864 | -0.32(-0.68%) |
Mar 08, 2024 | 47.55 | 47.83 | 46.94 | 46.95 | 16,346 | -0.27(-0.57%) |
Mar 07, 2024 | 47.01 | 47.31 | 46.99 | 47.22 | 10,011 | +0.64(+1.37%) |
Mar 06, 2024 | 46.33 | 46.78 | 46.33 | 46.58 | 11,735 | +0.48(+1.04%) |
Mar 05, 2024 | 46.50 | 46.50 | 45.95 | 46.10 | 14,836 | -0.81(-1.73%) |
Mar 04, 2024 | 47.09 | 47.17 | 46.74 | 46.91 | 23,405 | -0.14(-0.30%) |