Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.57 | 41.68 | 40.97 | 41.09 | 724,102 | -0.62(-1.49%) |
May 23, 2024 | 42.60 | 42.71 | 41.58 | 41.71 | 1,074,664 | -0.62(-1.46%) |
May 22, 2024 | 41.98 | 42.71 | 41.76 | 42.33 | 1,201,796 | +0.12(+0.28%) |
May 21, 2024 | 41.83 | 42.56 | 41.83 | 42.21 | 830,973 | +0.75(+1.81%) |
May 17, 2024 | 41.46 | 0 | -0.30(-0.72%) | |||
May 16, 2024 | 41.91 | 42.05 | 41.69 | 41.76 | 637,100 | -0.24(-0.57%) |
May 15, 2024 | 42.00 | 42.18 | 41.44 | 42.00 | 550,631 | +0.30(+0.72%) |
May 14, 2024 | 41.90 | 42.34 | 41.65 | 41.70 | 499,254 | -0.13(-0.31%) |
May 13, 2024 | 41.62 | 42.25 | 41.50 | 41.83 | 850,267 | +0.37(+0.89%) |
May 10, 2024 | 41.20 | 42.28 | 41.19 | 41.46 | 698,679 | +0.26(+0.63%) |
May 09, 2024 | 41.79 | 42.70 | 40.79 | 41.20 | 871,750 | -0.71(-1.69%) |
May 08, 2024 | 41.19 | 42.25 | 41.14 | 41.91 | 669,897 | +0.43(+1.04%) |
May 07, 2024 | 41.33 | 42.41 | 41.30 | 41.48 | 1,074,588 | +0.20(+0.48%) |
May 06, 2024 | 41.69 | 43.49 | 40.87 | 41.28 | 1,218,952 | -0.10(-0.24%) |
May 03, 2024 | 40.09 | 41.84 | 38.45 | 41.38 | 3,132,256 | -7.16(-14.75%) |
May 02, 2024 | 48.88 | 49.10 | 48.29 | 48.54 | 442,338 | -0.13(-0.27%) |
May 01, 2024 | 48.40 | 49.31 | 48.15 | 48.67 | 363,594 | +0.06(+0.12%) |
Apr 30, 2024 | 48.44 | 49.18 | 48.42 | 48.61 | 567,863 | +0.11(+0.23%) |
Apr 29, 2024 | 49.02 | 49.24 | 48.22 | 48.50 | 463,701 | -0.28(-0.57%) |
Apr 26, 2024 | 49.24 | 49.52 | 48.75 | 48.78 | 320,557 | -0.07(-0.14%) |
Apr 25, 2024 | 48.58 | 49.13 | 47.82 | 48.85 | 472,046 | -0.48(-0.97%) |
Apr 24, 2024 | 49.52 | 49.86 | 49.00 | 49.33 | 423,074 | +0.05(+0.10%) |
Apr 23, 2024 | 48.67 | 49.71 | 48.56 | 49.28 | 541,942 | +0.67(+1.38%) |
Apr 22, 2024 | 48.64 | 48.83 | 48.24 | 48.61 | 588,575 | +0.43(+0.89%) |
Apr 19, 2024 | 47.73 | 48.30 | 47.66 | 48.18 | 297,054 | +0.30(+0.63%) |
Apr 18, 2024 | 47.79 | 48.05 | 47.35 | 47.88 | 473,630 | +0.21(+0.44%) |
Apr 17, 2024 | 47.97 | 48.03 | 47.29 | 47.67 | 484,452 | +0.01(+0.02%) |
Apr 16, 2024 | 47.75 | 48.22 | 47.57 | 47.66 | 537,736 | -0.20(-0.42%) |
Apr 15, 2024 | 48.77 | 48.93 | 47.65 | 47.86 | 463,763 | -1.06(-2.17%) |
Apr 12, 2024 | 48.79 | 49.01 | 48.31 | 48.92 | 628,693 | -0.21(-0.43%) |
Apr 11, 2024 | 49.55 | 49.62 | 48.78 | 49.13 | 517,318 | -0.35(-0.71%) |
Apr 10, 2024 | 49.88 | 50.13 | 49.38 | 49.48 | 458,738 | -1.13(-2.23%) |
Apr 09, 2024 | 50.61 | 50.62 | 49.90 | 50.61 | 721,016 | +0.21(+0.42%) |
Apr 08, 2024 | 51.18 | 51.48 | 50.38 | 50.40 | 421,690 | -0.70(-1.37%) |
Apr 05, 2024 | 51.00 | 51.43 | 50.92 | 51.10 | 391,005 | +0.34(+0.67%) |
Apr 04, 2024 | 51.82 | 51.98 | 50.76 | 50.76 | 364,264 | -0.63(-1.23%) |
Apr 03, 2024 | 51.24 | 51.67 | 51.10 | 51.39 | 348,212 | -0.14(-0.27%) |
Apr 02, 2024 | 51.58 | 51.66 | 50.60 | 51.53 | 426,795 | -0.59(-1.13%) |
Apr 01, 2024 | 52.58 | 52.81 | 52.01 | 52.12 | 247,153 | -0.44(-0.84%) |
Mar 28, 2024 | 52.56 | 0 | -0.08(-0.15%) | |||
Mar 27, 2024 | 54.11 | 54.18 | 52.13 | 52.64 | 431,218 | -0.87(-1.63%) |
Mar 26, 2024 | 53.17 | 53.99 | 53.10 | 53.51 | 616,499 | +0.30(+0.56%) |
Mar 25, 2024 | 53.00 | 53.46 | 52.85 | 53.21 | 338,398 | -0.04(-0.08%) |
Mar 22, 2024 | 53.96 | 54.04 | 53.08 | 53.25 | 295,367 | -0.85(-1.57%) |
Mar 21, 2024 | 53.38 | 54.86 | 53.38 | 54.10 | 467,078 | +1.11(+2.09%) |
Mar 20, 2024 | 52.05 | 53.19 | 52.05 | 52.99 | 717,213 | +0.88(+1.69%) |
Mar 19, 2024 | 52.16 | 52.35 | 51.75 | 52.11 | 323,149 | -0.10(-0.19%) |
Mar 18, 2024 | 52.46 | 52.46 | 51.92 | 52.21 | 487,457 | +0.07(+0.13%) |
Mar 15, 2024 | 52.01 | 52.49 | 51.86 | 52.14 | 3,990,812 | -0.31(-0.59%) |
Mar 14, 2024 | 52.74 | 52.75 | 51.99 | 52.45 | 750,006 | -0.30(-0.57%) |
Mar 13, 2024 | 51.71 | 52.88 | 51.62 | 52.75 | 934,528 | +1.03(+1.99%) |
Mar 12, 2024 | 52.18 | 52.47 | 51.52 | 51.72 | 553,454 | -0.40(-0.77%) |
Mar 11, 2024 | 51.59 | 52.21 | 51.42 | 52.12 | 374,995 | +0.28(+0.54%) |
Mar 08, 2024 | 51.99 | 52.50 | 51.67 | 51.84 | 315,132 | -0.15(-0.29%) |
Mar 07, 2024 | 51.15 | 52.09 | 51.00 | 51.99 | 384,283 | +1.16(+2.28%) |
Mar 06, 2024 | 52.16 | 52.47 | 50.55 | 50.83 | 651,795 | -0.70(-1.36%) |
Mar 05, 2024 | 53.50 | 53.52 | 51.34 | 51.53 | 866,276 | -2.13(-3.97%) |
Mar 04, 2024 | 53.00 | 54.06 | 52.73 | 53.66 | 383,309 | +0.42(+0.79%) |