Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.62 | 44.78 | 44.50 | 44.69 | 33,484 | -0.07(-0.16%) |
May 17, 2024 | 44.30 | 44.90 | 44.08 | 44.76 | 835,386 | -0.17(-0.38%) |
May 16, 2024 | 45.36 | 45.36 | 44.77 | 44.93 | 387,285 | -0.28(-0.62%) |
May 15, 2024 | 45.11 | 45.26 | 44.78 | 45.21 | 525,561 | +0.62(+1.39%) |
May 14, 2024 | 44.35 | 44.59 | 44.12 | 44.59 | 470,677 | +0.39(+0.88%) |
May 13, 2024 | 44.05 | 44.20 | 43.65 | 44.20 | 68,843 | +0.15(+0.34%) |
May 10, 2024 | 43.30 | 44.32 | 43.30 | 44.05 | 46,289 | -0.03(-0.07%) |
May 09, 2024 | 43.50 | 44.12 | 43.30 | 44.08 | 512,445 | +0.72(+1.66%) |
May 08, 2024 | 43.08 | 43.36 | 42.81 | 43.36 | 93,107 | +0.42(+0.98%) |
May 07, 2024 | 43.10 | 43.10 | 42.73 | 42.94 | 517,037 | +0.12(+0.28%) |
May 06, 2024 | 42.62 | 42.83 | 42.36 | 42.82 | 1,321,964 | +0.61(+1.45%) |
May 03, 2024 | 41.59 | 42.29 | 41.59 | 42.21 | 65,897 | +0.71(+1.71%) |
May 02, 2024 | 41.50 | 41.65 | 41.08 | 41.50 | 427,369 | -0.02(-0.06%) |
May 01, 2024 | 40.75 | 41.68 | 40.75 | 41.52 | 86,035 | +0.77(+1.90%) |
Apr 30, 2024 | 40.57 | 41.00 | 40.57 | 40.75 | 233,688 | -0.20(-0.49%) |
Apr 29, 2024 | 40.24 | 41.17 | 40.24 | 40.95 | 296,300 | +0.80(+1.99%) |
Apr 26, 2024 | 40.72 | 40.72 | 40.14 | 40.15 | 65,148 | -0.61(-1.50%) |
Apr 25, 2024 | 40.18 | 40.79 | 40.01 | 40.76 | 271,095 | +0.30(+0.74%) |
Apr 24, 2024 | 40.25 | 40.82 | 39.87 | 40.46 | 158,564 | +0.21(+0.52%) |
Apr 23, 2024 | 39.74 | 40.85 | 39.50 | 40.25 | 215,933 | +0.56(+1.41%) |
Apr 22, 2024 | 39.42 | 40.04 | 39.40 | 39.69 | 95,209 | +0.17(+0.43%) |
Apr 19, 2024 | 39.25 | 39.76 | 39.21 | 39.52 | 489,030 | +0.22(+0.56%) |
Apr 18, 2024 | 39.30 | 39.50 | 39.00 | 39.30 | 47,119 | +0.04(+0.10%) |
Apr 17, 2024 | 38.50 | 39.27 | 38.47 | 39.26 | 283,724 | +1.06(+2.77%) |
Apr 16, 2024 | 38.38 | 38.53 | 37.98 | 38.20 | 56,542 | -0.31(-0.80%) |
Apr 15, 2024 | 39.31 | 39.57 | 38.50 | 38.51 | 80,062 | -0.55(-1.41%) |
Apr 12, 2024 | 39.30 | 39.57 | 38.96 | 39.06 | 1,518,189 | -0.34(-0.86%) |
Apr 11, 2024 | 39.35 | 39.60 | 38.95 | 39.40 | 1,209,839 | -0.19(-0.48%) |
Apr 10, 2024 | 39.20 | 39.59 | 39.00 | 39.59 | 79,348 | -0.40(-1.00%) |
Apr 09, 2024 | 39.94 | 40.27 | 39.75 | 39.99 | 637,693 | +0.14(+0.35%) |
Apr 08, 2024 | 39.57 | 39.91 | 39.57 | 39.85 | 114,417 | +0.20(+0.50%) |
Apr 05, 2024 | 39.25 | 39.67 | 39.00 | 39.65 | 49,950 | +0.26(+0.66%) |
Apr 04, 2024 | 38.93 | 39.50 | 38.93 | 39.39 | 59,882 | +0.57(+1.47%) |
Apr 03, 2024 | 38.70 | 38.95 | 38.46 | 38.82 | 37,525 | +0.11(+0.28%) |
Apr 02, 2024 | 39.00 | 39.03 | 38.70 | 38.71 | 124,128 | -0.47(-1.20%) |
Apr 01, 2024 | 39.35 | 39.40 | 38.90 | 39.18 | 101,712 | +0.25(+0.65%) |
Mar 28, 2024 | 39.30 | 39.65 | 38.93 | 38.93 | 510,917 | -0.57(-1.44%) |
Mar 27, 2024 | 38.38 | 39.50 | 38.38 | 39.50 | 313,947 | +1.18(+3.08%) |
Mar 26, 2024 | 38.80 | 39.00 | 38.19 | 38.32 | 55,676 | -0.52(-1.34%) |
Mar 25, 2024 | 38.58 | 38.84 | 38.41 | 38.84 | 51,622 | +0.34(+0.88%) |
Mar 22, 2024 | 38.70 | 38.77 | 38.43 | 38.50 | 42,531 | +0.20(+0.52%) |
Mar 21, 2024 | 38.80 | 39.20 | 38.23 | 38.30 | 426,703 | -0.39(-1.01%) |
Mar 20, 2024 | 38.24 | 38.70 | 38.24 | 38.69 | 276,881 | +0.76(+2.00%) |
Mar 19, 2024 | 37.81 | 38.19 | 37.60 | 37.93 | 116,217 | +0.42(+1.12%) |
Mar 18, 2024 | 36.96 | 38.00 | 36.96 | 37.51 | 203,189 | +0.71(+1.93%) |
Mar 15, 2024 | 37.09 | 37.54 | 36.80 | 36.80 | 131,170 | -0.45(-1.20%) |
Mar 14, 2024 | 37.39 | 37.55 | 37.04 | 37.25 | 61,574 | -0.08(-0.22%) |
Mar 13, 2024 | 36.51 | 37.70 | 36.51 | 37.33 | 172,562 | +1.24(+3.45%) |
Mar 12, 2024 | 36.30 | 36.47 | 35.72 | 36.09 | 235,183 | -0.16(-0.46%) |
Mar 11, 2024 | 36.30 | 36.53 | 36.00 | 36.25 | 52,995 | -0.10(-0.28%) |
Mar 08, 2024 | 35.54 | 36.57 | 35.54 | 36.35 | 139,787 | +0.81(+2.28%) |
Mar 07, 2024 | 35.23 | 35.67 | 35.20 | 35.54 | 139,907 | +0.34(+0.97%) |
Mar 06, 2024 | 35.30 | 35.89 | 35.09 | 35.20 | 101,412 | +0.03(+0.07%) |
Mar 05, 2024 | 34.61 | 35.72 | 34.61 | 35.17 | 74,180 | +0.45(+1.28%) |
Mar 04, 2024 | 34.98 | 34.98 | 34.40 | 34.73 | 72,693 | -0.27(-0.77%) |