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%) |
Apr 01, 2024 | 44.50 | 44.63 | 44.05 | 44.38 | 583,558 | -0.02(-0.04%) |
Mar 28, 2024 | 44.19 | 44.75 | 44.09 | 44.39 | 488,226 | +0.21(+0.47%) |
Mar 27, 2024 | 43.81 | 44.20 | 43.71 | 44.19 | 802,410 | +0.67(+1.53%) |
Mar 26, 2024 | 43.64 | 43.66 | 43.21 | 43.52 | 360,297 | -0.04(-0.09%) |
Mar 25, 2024 | 43.67 | 43.70 | 43.23 | 43.56 | 981,495 | +0.10(+0.23%) |
Mar 22, 2024 | 44.66 | 44.68 | 43.28 | 43.46 | 1,049,149 | -0.97(-2.17%) |
Mar 21, 2024 | 43.86 | 44.52 | 43.72 | 44.42 | 588,164 | +0.85(+1.94%) |
Mar 20, 2024 | 42.95 | 43.79 | 42.92 | 43.58 | 797,346 | +0.43(+0.99%) |
Mar 19, 2024 | 42.47 | 43.47 | 42.47 | 43.15 | 615,752 | +0.57(+1.33%) |
Mar 18, 2024 | 42.07 | 42.72 | 42.07 | 42.58 | 779,664 | +0.49(+1.16%) |
Mar 15, 2024 | 41.30 | 42.24 | 41.30 | 42.10 | 2,145,772 | +0.62(+1.49%) |
Mar 14, 2024 | 41.75 | 42.02 | 41.33 | 41.48 | 1,042,686 | -0.51(-1.21%) |
Mar 13, 2024 | 41.43 | 42.29 | 41.33 | 41.99 | 579,497 | +0.41(+0.98%) |
Mar 12, 2024 | 41.59 | 41.92 | 41.44 | 41.58 | 561,575 | -0.22(-0.52%) |
Mar 11, 2024 | 41.70 | 42.11 | 41.40 | 41.80 | 819,103 | +0.09(+0.21%) |
Mar 08, 2024 | 43.20 | 43.43 | 41.17 | 41.71 | 753,812 | -1.42(-3.30%) |
Mar 07, 2024 | 43.77 | 43.77 | 40.83 | 43.13 | 1,395,842 | +2.55(+6.28%) |
Mar 06, 2024 | 40.78 | 41.13 | 40.49 | 40.58 | 526,570 | +0.04(+0.10%) |
Mar 05, 2024 | 40.71 | 41.00 | 40.30 | 40.54 | 721,090 | -0.51(-1.24%) |
Mar 04, 2024 | 41.12 | 41.17 | 40.88 | 41.05 | 367,418 | +0.05(+0.12%) |