Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 43.68 | 43.68 | 42.79 | 43.13 | 628,361 | -0.28(-0.65%) |
May 22, 2024 | 43.44 | 43.67 | 43.15 | 43.41 | 623,700 | -0.02(-0.05%) |
May 21, 2024 | 43.55 | 43.95 | 43.10 | 43.43 | 752,995 | -0.59(-1.34%) |
May 20, 2024 | 43.97 | 44.13 | 43.33 | 44.02 | 890,728 | +0.02(+0.05%) |
May 17, 2024 | 44.07 | 44.35 | 43.79 | 44.00 | 1,135,637 | -0.26(-0.59%) |
May 16, 2024 | 44.50 | 44.69 | 43.76 | 44.26 | 853,059 | -0.43(-0.96%) |
May 15, 2024 | 45.39 | 45.44 | 44.49 | 44.69 | 805,181 | -0.05(-0.11%) |
May 14, 2024 | 45.00 | 45.47 | 44.51 | 44.74 | 570,864 | -0.16(-0.36%) |
May 13, 2024 | 45.22 | 45.77 | 44.48 | 44.90 | 569,725 | +0.15(+0.34%) |
May 10, 2024 | 45.40 | 45.66 | 44.66 | 44.75 | 441,928 | -0.57(-1.26%) |
May 09, 2024 | 44.63 | 45.37 | 44.38 | 45.32 | 706,298 | +0.48(+1.07%) |
May 08, 2024 | 45.27 | 45.37 | 44.49 | 44.84 | 787,255 | -0.80(-1.75%) |
May 07, 2024 | 45.50 | 45.77 | 44.63 | 45.64 | 574,075 | +0.11(+0.24%) |
May 06, 2024 | 44.97 | 45.70 | 44.76 | 45.53 | 538,728 | +0.93(+2.09%) |
May 03, 2024 | 45.57 | 45.66 | 43.60 | 44.60 | 954,962 | -0.61(-1.35%) |
May 02, 2024 | 44.48 | 45.54 | 42.80 | 45.21 | 1,707,085 | +0.18(+0.40%) |
May 01, 2024 | 45.10 | 46.01 | 44.24 | 45.03 | 1,136,976 | +0.06(+0.13%) |
Apr 30, 2024 | 45.40 | 45.44 | 44.78 | 44.97 | 1,248,932 | -0.69(-1.51%) |
Apr 29, 2024 | 46.14 | 46.34 | 45.57 | 45.66 | 607,469 | -0.33(-0.72%) |
Apr 26, 2024 | 45.66 | 46.59 | 45.50 | 45.99 | 603,171 | +0.61(+1.34%) |
Apr 25, 2024 | 45.49 | 45.72 | 44.98 | 45.38 | 570,660 | -1.04(-2.24%) |
Apr 24, 2024 | 46.69 | 47.22 | 46.08 | 46.42 | 548,334 | +0.27(+0.59%) |
Apr 23, 2024 | 45.33 | 46.74 | 45.33 | 46.15 | 576,251 | +1.12(+2.49%) |
Apr 22, 2024 | 45.13 | 45.48 | 44.17 | 45.03 | 477,926 | +0.20(+0.45%) |
Apr 19, 2024 | 44.13 | 44.97 | 43.78 | 44.83 | 925,864 | +0.74(+1.68%) |
Apr 18, 2024 | 44.44 | 45.11 | 43.94 | 44.09 | 940,038 | -0.29(-0.65%) |
Apr 17, 2024 | 45.77 | 45.78 | 44.36 | 44.38 | 869,589 | -1.33(-2.91%) |
Apr 16, 2024 | 45.30 | 45.95 | 45.01 | 45.71 | 918,666 | -0.23(-0.50%) |
Apr 15, 2024 | 48.24 | 48.48 | 45.65 | 45.94 | 1,000,333 | -2.57(-5.30%) |
Apr 12, 2024 | 49.27 | 49.71 | 48.33 | 48.51 | 1,154,701 | -1.41(-2.82%) |
Apr 11, 2024 | 49.17 | 50.07 | 48.70 | 49.92 | 623,389 | +1.13(+2.32%) |
Apr 10, 2024 | 47.84 | 48.85 | 47.36 | 48.79 | 543,709 | -0.32(-0.65%) |
Apr 09, 2024 | 48.63 | 49.33 | 48.63 | 49.11 | 424,588 | +0.70(+1.45%) |
Apr 08, 2024 | 48.48 | 48.59 | 47.73 | 48.41 | 416,275 | +0.10(+0.21%) |
Apr 05, 2024 | 47.44 | 48.50 | 47.44 | 48.31 | 560,958 | +0.80(+1.68%) |
Apr 04, 2024 | 48.39 | 48.88 | 47.30 | 47.51 | 504,023 | -0.32(-0.67%) |
Apr 03, 2024 | 47.33 | 48.06 | 47.26 | 47.83 | 570,865 | -0.11(-0.23%) |
Apr 02, 2024 | 48.28 | 48.38 | 47.49 | 47.94 | 764,225 | -1.40(-2.84%) |