Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 49.12 | 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 | 426,345 | -0.59(-1.13%) |