Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.08 | 44.19 | 43.64 | 43.97 | 65,687 | +0.25(+0.57%) |
May 09, 2024 | 44.04 | 44.04 | 43.69 | 43.72 | 87,581 | -0.14(-0.32%) |
May 08, 2024 | 43.56 | 44.18 | 43.56 | 43.86 | 77,376 | -0.32(-0.72%) |
May 07, 2024 | 44.18 | 44.19 | 43.84 | 44.18 | 120,341 | -0.19(-0.43%) |
May 06, 2024 | 43.65 | 44.37 | 43.52 | 44.37 | 115,490 | +0.95(+2.18%) |
May 03, 2024 | 43.23 | 43.50 | 43.02 | 43.42 | 172,322 | +0.78(+1.84%) |
May 02, 2024 | 42.36 | 42.64 | 41.84 | 42.64 | 110,294 | +0.81(+1.94%) |
May 01, 2024 | 42.13 | 42.86 | 41.75 | 41.83 | 113,646 | -0.27(-0.64%) |
Apr 30, 2024 | 42.82 | 43.13 | 42.10 | 42.10 | 88,790 | -1.02(-2.37%) |
Apr 29, 2024 | 43.20 | 43.24 | 42.73 | 43.12 | 136,429 | +0.41(+0.96%) |
Apr 26, 2024 | 42.50 | 42.85 | 42.21 | 42.71 | 128,326 | +1.10(+2.64%) |
Apr 25, 2024 | 40.41 | 41.61 | 40.24 | 41.61 | 175,780 | -0.07(-0.17%) |
Apr 24, 2024 | 42.01 | 42.23 | 41.39 | 41.68 | 91,475 | +0.28(+0.68%) |
Apr 23, 2024 | 40.88 | 41.51 | 40.79 | 41.40 | 144,807 | +0.81(+2.00%) |
Apr 22, 2024 | 40.33 | 40.80 | 39.97 | 40.59 | 184,272 | +0.46(+1.15%) |
Apr 19, 2024 | 41.32 | 41.39 | 40.04 | 40.13 | 211,028 | -1.71(-4.09%) |
Apr 18, 2024 | 42.14 | 42.40 | 41.78 | 41.84 | 813,625 | -0.37(-0.88%) |
Apr 17, 2024 | 42.93 | 42.93 | 41.99 | 42.21 | 85,983 | -0.35(-0.82%) |
Apr 16, 2024 | 42.60 | 42.92 | 42.47 | 42.56 | 87,001 | -0.15(-0.35%) |
Apr 15, 2024 | 44.08 | 44.08 | 42.65 | 42.71 | 239,474 | -1.13(-2.57%) |
Apr 12, 2024 | 44.11 | 44.28 | 43.69 | 43.84 | 179,264 | -0.78(-1.75%) |
Apr 11, 2024 | 43.60 | 44.64 | 43.46 | 44.62 | 216,680 | +1.21(+2.79%) |
Apr 10, 2024 | 43.00 | 43.47 | 43.00 | 43.41 | 38,711 | -0.18(-0.41%) |
Apr 09, 2024 | 43.82 | 43.85 | 43.17 | 43.59 | 120,523 | +0.04(+0.08%) |
Apr 08, 2024 | 43.69 | 43.81 | 43.37 | 43.55 | 31,556 | +0.27(+0.64%) |
Apr 05, 2024 | 43.05 | 43.75 | 43.00 | 43.28 | 63,518 | +0.55(+1.29%) |
Apr 04, 2024 | 43.76 | 44.19 | 42.73 | 42.73 | 116,515 | -0.68(-1.57%) |
Apr 03, 2024 | 42.91 | 43.52 | 42.91 | 43.41 | 148,394 | +0.15(+0.35%) |
Apr 02, 2024 | 42.88 | 43.26 | 42.64 | 43.26 | 137,522 | -0.36(-0.83%) |
Apr 01, 2024 | 43.41 | 43.81 | 43.27 | 43.62 | 180,354 | +0.32(+0.74%) |
Mar 28, 2024 | 43.50 | 43.54 | 43.24 | 43.30 | 80,102 | -0.07(-0.16%) |
Mar 27, 2024 | 43.84 | 43.86 | 43.48 | 43.37 | 100,243 | -0.17(-0.39%) |
Mar 26, 2024 | 44.00 | 44.11 | 43.53 | 43.54 | 109,193 | -0.32(-0.73%) |
Mar 25, 2024 | 43.58 | 43.86 | 43.46 | 43.86 | 75,858 | +0.26(+0.60%) |
Mar 22, 2024 | 43.37 | 43.89 | 43.37 | 43.60 | 55,784 | +0.07(+0.16%) |
Mar 21, 2024 | 44.16 | 44.17 | 43.51 | 43.53 | 163,399 | -0.08(-0.18%) |
Mar 20, 2024 | 42.93 | 43.63 | 42.81 | 43.61 | 226,180 | +0.84(+1.96%) |
Mar 19, 2024 | 42.30 | 42.86 | 41.96 | 42.77 | 156,102 | +0.07(+0.16%) |
Mar 18, 2024 | 42.77 | 43.05 | 42.57 | 42.70 | 220,123 | +0.71(+1.69%) |
Mar 15, 2024 | 42.15 | 42.38 | 41.88 | 41.99 | 99,486 | -0.50(-1.18%) |
Mar 14, 2024 | 42.75 | 42.85 | 42.21 | 42.49 | 88,484 | -0.15(-0.35%) |
Mar 13, 2024 | 42.79 | 42.79 | 42.45 | 42.64 | 73,385 | -0.27(-0.63%) |
Mar 12, 2024 | 42.43 | 42.95 | 41.94 | 42.91 | 120,045 | +0.83(+1.97%) |
Mar 11, 2024 | 42.20 | 42.41 | 41.79 | 42.08 | 213,561 | -0.38(-0.89%) |
Mar 08, 2024 | 43.68 | 43.95 | 42.29 | 42.46 | 220,031 | -0.95(-2.19%) |
Mar 07, 2024 | 42.78 | 43.47 | 42.61 | 43.41 | 101,082 | +1.00(+2.36%) |
Mar 06, 2024 | 42.76 | 42.82 | 42.12 | 42.41 | 222,931 | +0.20(+0.47%) |
Mar 05, 2024 | 42.81 | 42.81 | 41.96 | 42.21 | 236,764 | -1.06(-2.45%) |
Mar 04, 2024 | 43.67 | 43.67 | 43.21 | 43.27 | 230,092 | -0.46(-1.05%) |