Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.57 | 45.73 | 45.51 | 45.67 | 18,076 | +0.13(+0.29%) |
May 16, 2024 | 45.68 | 45.84 | 45.54 | 45.54 | 16,759 | -0.29(-0.63%) |
May 15, 2024 | 45.49 | 45.98 | 45.48 | 45.83 | 41,601 | +0.80(+1.78%) |
May 14, 2024 | 44.60 | 45.05 | 44.60 | 45.03 | 12,062 | +0.72(+1.62%) |
May 13, 2024 | 44.49 | 44.49 | 44.23 | 44.31 | 15,418 | +0.10(+0.23%) |
May 10, 2024 | 44.25 | 44.40 | 44.17 | 44.21 | 14,298 | +0.37(+0.84%) |
May 09, 2024 | 43.72 | 43.86 | 43.63 | 43.84 | 14,372 | +0.04(+0.09%) |
May 08, 2024 | 43.76 | 43.86 | 43.75 | 43.80 | 4,648 | +0.19(+0.44%) |
May 07, 2024 | 43.78 | 43.78 | 43.58 | 43.61 | 8,137 | -0.29(-0.66%) |
May 06, 2024 | 43.83 | 43.90 | 43.80 | 43.90 | 8,738 | +0.28(+0.64%) |
May 03, 2024 | 43.41 | 43.62 | 43.36 | 43.62 | 17,367 | +0.57(+1.32%) |
May 02, 2024 | 42.58 | 43.14 | 42.39 | 43.05 | 23,761 | +0.98(+2.32%) |
May 01, 2024 | 42.31 | 42.71 | 41.96 | 42.07 | 62,381 | -0.21(-0.51%) |
Apr 30, 2024 | 42.44 | 42.65 | 42.29 | 42.29 | 20,012 | -0.63(-1.48%) |
Apr 29, 2024 | 42.76 | 42.93 | 42.69 | 42.92 | 185,851 | +0.68(+1.60%) |
Apr 26, 2024 | 42.12 | 42.24 | 42.11 | 42.24 | 4,871 | +0.54(+1.30%) |
Apr 25, 2024 | 41.18 | 41.80 | 41.11 | 41.70 | 17,932 | -0.07(-0.16%) |
Apr 24, 2024 | 42.06 | 42.09 | 41.59 | 41.77 | 457,143 | +0.35(+0.83%) |
Apr 23, 2024 | 41.00 | 41.44 | 41.00 | 41.42 | 74,794 | +0.41(+1.00%) |
Apr 22, 2024 | 40.64 | 41.10 | 40.50 | 41.01 | 19,913 | -0.01(-0.03%) |
Apr 19, 2024 | 41.24 | 41.33 | 40.96 | 41.02 | 20,360 | -0.83(-1.99%) |
Apr 18, 2024 | 41.97 | 42.00 | 41.75 | 41.86 | 8,742 | -0.07(-0.16%) |
Apr 17, 2024 | 42.08 | 42.11 | 41.78 | 41.92 | 78,498 | +0.28(+0.68%) |
Apr 16, 2024 | 41.58 | 41.77 | 41.39 | 41.64 | 52,685 | -0.95(-2.23%) |
Apr 15, 2024 | 43.19 | 43.24 | 42.57 | 42.59 | 55,381 | -0.69(-1.59%) |
Apr 12, 2024 | 43.65 | 43.71 | 43.27 | 43.28 | 32,709 | -0.89(-2.01%) |
Apr 11, 2024 | 44.12 | 44.17 | 43.86 | 44.17 | 24,947 | +0.05(+0.11%) |
Apr 10, 2024 | 44.21 | 44.21 | 43.93 | 44.12 | 26,905 | -0.53(-1.18%) |
Apr 09, 2024 | 44.67 | 44.72 | 44.48 | 44.65 | 12,835 | +0.59(+1.34%) |
Apr 08, 2024 | 44.03 | 44.13 | 43.99 | 44.06 | 13,645 | +0.36(+0.81%) |
Apr 05, 2024 | 43.40 | 43.78 | 43.35 | 43.70 | 62,807 | -0.02(-0.05%) |
Apr 04, 2024 | 44.33 | 44.57 | 43.73 | 43.73 | 50,755 | -0.35(-0.79%) |
Apr 03, 2024 | 43.80 | 44.18 | 43.80 | 44.08 | 39,006 | +0.09(+0.19%) |
Apr 02, 2024 | 44.05 | 44.10 | 43.93 | 43.99 | 17,440 | +0.16(+0.37%) |
Apr 01, 2024 | 43.89 | 44.02 | 43.73 | 43.83 | 27,413 | -0.01(-0.02%) |
Mar 28, 2024 | 43.75 | 43.90 | 43.75 | 43.83 | 6,057 | +0.19(+0.44%) |
Mar 27, 2024 | 43.61 | 43.64 | 43.54 | 43.64 | 5,796 | +0.17(+0.40%) |
Mar 26, 2024 | 43.59 | 43.59 | 43.47 | 43.47 | 8,167 | -0.40(-0.92%) |
Mar 25, 2024 | 43.74 | 43.94 | 43.74 | 43.87 | 10,779 | +0.14(+0.32%) |
Mar 22, 2024 | 43.66 | 43.81 | 43.62 | 43.73 | 36,486 | +0.01(+0.03%) |
Mar 21, 2024 | 43.89 | 43.89 | 43.72 | 43.72 | 8,477 | +0.23(+0.53%) |
Mar 20, 2024 | 43.19 | 43.49 | 43.12 | 43.49 | 5,694 | +0.17(+0.39%) |
Mar 19, 2024 | 43.29 | 43.38 | 43.21 | 43.32 | 14,637 | -0.13(-0.31%) |
Mar 18, 2024 | 43.63 | 43.67 | 43.38 | 43.45 | 4,182 | +0.10(+0.24%) |
Mar 15, 2024 | 43.34 | 43.48 | 43.34 | 43.35 | 28,984 | -0.15(-0.34%) |
Mar 14, 2024 | 43.73 | 43.74 | 43.37 | 43.50 | 6,127 | -0.12(-0.28%) |
Mar 13, 2024 | 43.74 | 43.74 | 43.58 | 43.62 | 9,233 | -0.35(-0.79%) |
Mar 12, 2024 | 43.89 | 43.97 | 43.63 | 43.97 | 10,509 | +0.66(+1.52%) |
Mar 11, 2024 | 43.38 | 43.38 | 43.25 | 43.31 | 6,235 | -0.08(-0.19%) |
Mar 08, 2024 | 43.80 | 43.87 | 43.29 | 43.39 | 30,892 | -0.36(-0.82%) |
Mar 07, 2024 | 43.41 | 43.75 | 43.37 | 43.75 | 34,705 | +0.74(+1.73%) |
Mar 06, 2024 | 42.85 | 43.24 | 42.85 | 43.01 | 27,448 | +0.91(+2.15%) |
Mar 05, 2024 | 42.27 | 42.27 | 42.00 | 42.10 | 5,690 | -0.27(-0.63%) |
Mar 04, 2024 | 42.36 | 42.40 | 42.28 | 42.37 | 7,018 | +0.45(+1.07%) |