Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.69 | 46.26 | 45.63 | 45.91 | 383,185 | +0.54(+1.19%) |
May 09, 2024 | 44.97 | 45.40 | 44.63 | 45.37 | 1,110,311 | +0.44(+0.98%) |
May 08, 2024 | 44.02 | 44.94 | 44.02 | 44.93 | 411,726 | +0.68(+1.54%) |
May 07, 2024 | 44.86 | 44.94 | 44.24 | 44.25 | 420,349 | -0.34(-0.76%) |
May 06, 2024 | 45.06 | 45.28 | 44.44 | 44.59 | 337,221 | -0.18(-0.40%) |
May 03, 2024 | 45.26 | 45.26 | 44.32 | 44.77 | 297,637 | -0.07(-0.16%) |
May 02, 2024 | 45.02 | 45.07 | 44.52 | 44.84 | 501,955 | +0.04(+0.09%) |
May 01, 2024 | 43.88 | 45.25 | 43.88 | 44.80 | 650,857 | +1.10(+2.52%) |
Apr 30, 2024 | 44.11 | 44.21 | 43.59 | 43.70 | 684,855 | -0.57(-1.29%) |
Apr 29, 2024 | 44.11 | 44.45 | 44.05 | 44.27 | 445,634 | +0.23(+0.52%) |
Apr 26, 2024 | 44.34 | 44.66 | 43.87 | 44.04 | 364,022 | -0.29(-0.65%) |
Apr 25, 2024 | 44.44 | 44.44 | 43.85 | 44.33 | 357,746 | -0.20(-0.45%) |
Apr 24, 2024 | 44.36 | 44.75 | 44.26 | 44.53 | 442,770 | -0.12(-0.27%) |
Apr 23, 2024 | 44.33 | 44.76 | 44.30 | 44.65 | 360,833 | +0.19(+0.43%) |
Apr 22, 2024 | 44.50 | 44.87 | 44.37 | 44.46 | 504,804 | +0.14(+0.32%) |
Apr 19, 2024 | 43.73 | 44.52 | 43.73 | 44.32 | 416,078 | +0.52(+1.19%) |
Apr 18, 2024 | 43.72 | 44.05 | 43.27 | 43.80 | 489,597 | +0.16(+0.37%) |
Apr 17, 2024 | 44.67 | 44.94 | 43.55 | 43.64 | 894,178 | -0.64(-1.45%) |
Apr 16, 2024 | 44.18 | 44.40 | 43.64 | 44.28 | 716,733 | -0.18(-0.40%) |
Apr 15, 2024 | 43.64 | 44.49 | 43.59 | 44.46 | 690,867 | +0.89(+2.04%) |
Apr 12, 2024 | 43.68 | 44.09 | 43.34 | 43.57 | 387,584 | -0.14(-0.32%) |
Apr 11, 2024 | 43.15 | 43.72 | 42.85 | 43.71 | 393,258 | +0.61(+1.42%) |
Apr 10, 2024 | 42.92 | 43.17 | 42.63 | 43.10 | 409,695 | -0.67(-1.53%) |
Apr 09, 2024 | 44.31 | 44.47 | 43.72 | 43.77 | 637,290 | -0.44(-1.00%) |
Apr 08, 2024 | 44.26 | 44.50 | 44.07 | 44.21 | 510,212 | +0.06(+0.14%) |
Apr 05, 2024 | 44.44 | 44.57 | 43.93 | 44.15 | 751,113 | -0.33(-0.74%) |
Apr 04, 2024 | 45.00 | 45.19 | 44.19 | 44.48 | 451,268 | -0.15(-0.34%) |
Apr 03, 2024 | 44.24 | 44.76 | 44.24 | 44.63 | 676,417 | +0.27(+0.60%) |
Apr 02, 2024 | 44.13 | 44.72 | 43.99 | 44.37 | 772,021 | -0.01(-0.02%) |