Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.41 | 43.71 | 43.23 | 43.42 | 28,693 | -0.17(-0.39%) |
May 21, 2024 | 43.72 | 43.72 | 43.44 | 43.59 | 101,658 | -0.37(-0.84%) |
May 20, 2024 | 43.73 | 43.96 | 43.73 | 43.96 | 36,284 | +0.23(+0.53%) |
May 17, 2024 | 43.87 | 43.87 | 43.57 | 43.73 | 32,999 | -0.12(-0.27%) |
May 16, 2024 | 44.29 | 44.29 | 43.85 | 43.85 | 43,866 | -0.50(-1.13%) |
May 15, 2024 | 44.35 | 44.35 | 43.92 | 44.35 | 36,439 | +0.39(+0.89%) |
May 14, 2024 | 43.62 | 44.12 | 43.62 | 43.96 | 37,889 | +0.58(+1.34%) |
May 13, 2024 | 43.13 | 43.70 | 43.13 | 43.38 | 114,322 | +0.44(+1.02%) |
May 10, 2024 | 43.25 | 43.38 | 42.91 | 42.94 | 31,337 | -0.33(-0.76%) |
May 09, 2024 | 43.23 | 43.28 | 42.94 | 43.27 | 40,099 | +0.14(+0.32%) |
May 08, 2024 | 42.97 | 43.17 | 42.82 | 43.13 | 36,445 | -0.13(-0.30%) |
May 07, 2024 | 43.54 | 43.58 | 43.26 | 43.26 | 50,160 | -0.44(-1.01%) |
May 06, 2024 | 43.08 | 43.70 | 43.08 | 43.70 | 43,568 | +0.70(+1.63%) |
May 03, 2024 | 43.31 | 43.31 | 42.77 | 43.00 | 41,760 | +0.47(+1.11%) |
May 02, 2024 | 42.55 | 42.55 | 41.92 | 42.53 | 49,746 | +0.69(+1.65%) |
May 01, 2024 | 41.75 | 42.70 | 41.67 | 41.84 | 53,974 | -0.09(-0.21%) |
Apr 30, 2024 | 42.33 | 42.57 | 41.92 | 41.93 | 123,087 | -0.75(-1.76%) |
Apr 29, 2024 | 42.65 | 42.75 | 42.47 | 42.68 | 53,562 | +0.40(+0.95%) |
Apr 26, 2024 | 41.96 | 42.40 | 41.83 | 42.28 | 51,897 | +0.64(+1.54%) |
Apr 25, 2024 | 41.21 | 41.72 | 41.05 | 41.64 | 53,204 | -0.41(-0.98%) |
Apr 24, 2024 | 42.32 | 42.32 | 41.79 | 42.05 | 50,289 | +0.12(+0.29%) |
Apr 23, 2024 | 41.16 | 42.05 | 41.16 | 41.93 | 92,355 | +0.70(+1.70%) |
Apr 22, 2024 | 41.05 | 41.40 | 40.74 | 41.23 | 40,098 | +0.41(+1.00%) |
Apr 19, 2024 | 40.91 | 41.29 | 40.65 | 40.82 | 62,722 | -0.36(-0.87%) |
Apr 18, 2024 | 41.22 | 41.69 | 41.05 | 41.18 | 75,574 | -0.04(-0.10%) |
Apr 17, 2024 | 41.57 | 41.79 | 41.16 | 41.22 | 79,634 | -0.35(-0.84%) |
Apr 16, 2024 | 41.76 | 41.84 | 41.30 | 41.57 | 71,991 | -0.35(-0.83%) |
Apr 15, 2024 | 43.21 | 43.21 | 41.83 | 41.92 | 55,608 | -0.93(-2.17%) |
Apr 12, 2024 | 43.47 | 43.47 | 42.69 | 42.85 | 55,074 | -1.10(-2.50%) |
Apr 11, 2024 | 43.76 | 44.06 | 43.42 | 43.95 | 44,359 | +0.35(+0.80%) |
Apr 10, 2024 | 43.88 | 43.92 | 43.36 | 43.60 | 64,699 | -0.95(-2.13%) |
Apr 09, 2024 | 44.32 | 44.57 | 44.15 | 44.55 | 54,120 | +0.36(+0.81%) |
Apr 08, 2024 | 44.02 | 44.27 | 44.00 | 44.19 | 78,627 | +0.25(+0.57%) |
Apr 05, 2024 | 43.90 | 44.10 | 43.60 | 43.94 | 75,434 | +0.13(+0.30%) |
Apr 04, 2024 | 44.68 | 44.93 | 43.74 | 43.81 | 88,425 | -0.52(-1.17%) |
Apr 03, 2024 | 43.82 | 44.47 | 43.82 | 44.33 | 129,891 | +0.08(+0.18%) |
Apr 02, 2024 | 44.38 | 44.38 | 44.01 | 44.25 | 102,072 | -0.55(-1.23%) |