Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 44.95 | 45.01 | 44.27 | 44.43 | 44,073 | -0.85(-1.88%) |
May 28, 2024 | 46.85 | 46.85 | 44.98 | 45.28 | 93,832 | -0.07(-0.15%) |
May 24, 2024 | 45.64 | 45.92 | 45.05 | 45.35 | 70,947 | +0.00(+0.00%) |
May 23, 2024 | 46.17 | 46.17 | 45.05 | 45.35 | 167,938 | -0.82(-1.78%) |
May 22, 2024 | 46.58 | 46.58 | 45.95 | 46.17 | 57,039 | -0.33(-0.71%) |
May 21, 2024 | 46.40 | 46.98 | 46.33 | 46.50 | 43,133 | +0.09(+0.19%) |
May 20, 2024 | 46.07 | 46.51 | 45.70 | 46.41 | 58,260 | +0.38(+0.83%) |
May 17, 2024 | 45.94 | 46.26 | 45.24 | 46.03 | 113,447 | +0.30(+0.66%) |
May 16, 2024 | 47.16 | 47.29 | 45.73 | 45.73 | 66,274 | -1.60(-3.38%) |
May 15, 2024 | 47.06 | 47.48 | 46.58 | 47.33 | 68,435 | +0.76(+1.63%) |
May 14, 2024 | 47.02 | 47.04 | 45.88 | 46.57 | 69,727 | -0.03(-0.06%) |
May 13, 2024 | 46.91 | 46.91 | 46.23 | 46.60 | 124,599 | -0.09(-0.19%) |
May 10, 2024 | 46.22 | 46.85 | 45.51 | 46.69 | 141,275 | +0.19(+0.41%) |
May 09, 2024 | 42.08 | 46.72 | 41.60 | 46.50 | 173,982 | +4.77(+11.43%) |
May 08, 2024 | 41.42 | 41.94 | 41.25 | 41.73 | 89,724 | +0.18(+0.43%) |
May 07, 2024 | 41.92 | 42.25 | 41.55 | 41.55 | 55,601 | -0.09(-0.22%) |
May 06, 2024 | 42.24 | 42.61 | 41.58 | 41.64 | 102,935 | -0.51(-1.21%) |
May 03, 2024 | 42.27 | 42.27 | 41.30 | 42.15 | 63,014 | +0.40(+0.96%) |
May 02, 2024 | 41.92 | 41.98 | 41.46 | 41.75 | 59,003 | +0.31(+0.75%) |
May 01, 2024 | 41.02 | 41.73 | 40.79 | 41.44 | 67,523 | +0.49(+1.20%) |
Apr 30, 2024 | 40.98 | 40.98 | 40.59 | 40.95 | 54,643 | -0.29(-0.70%) |
Apr 29, 2024 | 41.61 | 42.02 | 40.93 | 41.24 | 40,259 | -0.05(-0.12%) |
Apr 26, 2024 | 40.72 | 41.35 | 40.72 | 41.29 | 68,276 | +0.59(+1.45%) |
Apr 25, 2024 | 41.61 | 41.62 | 40.43 | 40.70 | 67,722 | -1.24(-2.96%) |
Apr 24, 2024 | 41.69 | 42.22 | 41.49 | 41.94 | 102,729 | -0.14(-0.33%) |
Apr 23, 2024 | 40.24 | 42.81 | 40.24 | 42.08 | 302,438 | +1.85(+4.60%) |
Apr 22, 2024 | 39.97 | 40.45 | 39.68 | 40.23 | 90,236 | +0.25(+0.63%) |
Apr 19, 2024 | 39.27 | 40.05 | 39.25 | 39.98 | 63,118 | +0.71(+1.81%) |
Apr 18, 2024 | 39.35 | 39.59 | 39.02 | 39.27 | 68,782 | -0.04(-0.10%) |
Apr 17, 2024 | 39.52 | 39.91 | 39.28 | 39.31 | 73,704 | -0.06(-0.15%) |
Apr 16, 2024 | 39.25 | 39.51 | 38.95 | 39.37 | 56,991 | -0.11(-0.28%) |
Apr 15, 2024 | 39.69 | 40.05 | 39.30 | 39.48 | 54,001 | -0.26(-0.65%) |
Apr 12, 2024 | 39.95 | 40.08 | 39.58 | 39.74 | 62,257 | -0.37(-0.92%) |
Apr 11, 2024 | 40.01 | 40.37 | 39.82 | 40.11 | 81,821 | +0.36(+0.91%) |
Apr 10, 2024 | 40.67 | 40.67 | 39.52 | 39.75 | 63,531 | -1.55(-3.75%) |
Apr 09, 2024 | 41.35 | 41.60 | 40.91 | 41.30 | 42,359 | -0.01(-0.02%) |
Apr 08, 2024 | 41.47 | 41.91 | 41.26 | 41.31 | 45,144 | +0.10(+0.24%) |
Apr 05, 2024 | 40.61 | 41.22 | 40.35 | 41.21 | 167,541 | +0.11(+0.27%) |
Apr 04, 2024 | 41.39 | 41.62 | 40.78 | 41.10 | 157,575 | +0.15(+0.37%) |
Apr 03, 2024 | 40.88 | 41.22 | 40.55 | 40.95 | 111,308 | +0.05(+0.12%) |
Apr 02, 2024 | 41.96 | 41.96 | 40.40 | 40.90 | 72,084 | -1.26(-2.99%) |
Apr 01, 2024 | 42.83 | 42.83 | 42.11 | 42.16 | 110,771 | -0.67(-1.56%) |
Mar 28, 2024 | 43.03 | 44.10 | 42.37 | 42.83 | 50,839 | +0.02(+0.05%) |
Mar 27, 2024 | 41.88 | 42.81 | 41.85 | 42.81 | 53,352 | +1.21(+2.91%) |
Mar 26, 2024 | 42.78 | 42.78 | 41.57 | 41.60 | 60,656 | -0.96(-2.26%) |
Mar 25, 2024 | 42.72 | 43.23 | 42.37 | 42.56 | 65,606 | -0.30(-0.70%) |
Mar 22, 2024 | 43.34 | 43.54 | 42.59 | 42.86 | 71,438 | -0.36(-0.82%) |
Mar 21, 2024 | 43.20 | 43.60 | 43.00 | 43.22 | 63,608 | +0.18(+0.41%) |
Mar 20, 2024 | 42.10 | 43.10 | 41.66 | 43.04 | 90,964 | +1.08(+2.57%) |
Mar 19, 2024 | 42.01 | 42.70 | 41.93 | 41.96 | 122,791 | +0.00(+0.00%) |
Mar 18, 2024 | 42.77 | 42.77 | 41.85 | 41.96 | 141,703 | -0.39(-0.92%) |
Mar 15, 2024 | 41.77 | 42.50 | 41.77 | 42.35 | 466,140 | +0.36(+0.86%) |
Mar 14, 2024 | 43.40 | 43.40 | 41.78 | 41.99 | 146,954 | -1.24(-2.87%) |
Mar 13, 2024 | 42.45 | 43.43 | 42.10 | 43.23 | 121,681 | +0.66(+1.55%) |
Mar 12, 2024 | 41.81 | 42.68 | 41.25 | 42.57 | 114,274 | +1.32(+3.20%) |
Mar 11, 2024 | 41.38 | 41.42 | 40.86 | 41.25 | 94,557 | +0.01(+0.02%) |
Mar 08, 2024 | 42.09 | 42.09 | 40.96 | 41.24 | 114,526 | -0.42(-1.01%) |
Mar 07, 2024 | 41.49 | 41.79 | 41.32 | 41.66 | 77,938 | +0.50(+1.21%) |
Mar 06, 2024 | 42.04 | 42.04 | 40.90 | 41.16 | 89,302 | -0.53(-1.27%) |
Mar 05, 2024 | 43.52 | 43.52 | 41.64 | 41.69 | 135,161 | -1.76(-4.05%) |
Mar 04, 2024 | 44.08 | 44.21 | 43.30 | 43.45 | 124,132 | -0.52(-1.18%) |