Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.30 | 47.76 | 46.25 | 47.20 | 466,917 | +1.07(+2.32%) |
May 16, 2024 | 46.94 | 47.02 | 45.91 | 46.13 | 444,883 | -0.85(-1.81%) |
May 15, 2024 | 48.25 | 48.30 | 46.70 | 46.98 | 485,997 | -1.27(-2.63%) |
May 14, 2024 | 48.04 | 48.70 | 47.64 | 48.25 | 675,274 | +0.81(+1.71%) |
May 13, 2024 | 45.47 | 47.90 | 45.43 | 47.44 | 622,969 | +1.95(+4.29%) |
May 10, 2024 | 46.03 | 46.50 | 45.34 | 45.49 | 250,234 | -0.69(-1.49%) |
May 09, 2024 | 44.95 | 46.88 | 44.79 | 46.18 | 452,497 | +1.29(+2.87%) |
May 08, 2024 | 44.52 | 44.95 | 44.45 | 44.89 | 294,472 | +0.15(+0.34%) |
May 07, 2024 | 45.07 | 45.42 | 44.44 | 44.74 | 375,440 | -0.16(-0.36%) |
May 06, 2024 | 44.95 | 45.24 | 44.53 | 44.90 | 331,869 | +0.10(+0.22%) |
May 03, 2024 | 45.26 | 45.56 | 44.27 | 44.80 | 475,146 | +0.19(+0.43%) |
May 02, 2024 | 44.85 | 45.09 | 43.98 | 44.61 | 320,571 | +0.13(+0.29%) |
May 01, 2024 | 44.68 | 45.44 | 43.65 | 44.48 | 294,867 | -0.29(-0.65%) |
Apr 30, 2024 | 44.21 | 45.16 | 44.21 | 44.77 | 350,000 | +0.16(+0.36%) |
Apr 29, 2024 | 45.83 | 45.88 | 44.58 | 44.61 | 407,515 | -0.84(-1.85%) |
Apr 26, 2024 | 45.13 | 46.12 | 45.04 | 45.45 | 392,830 | +0.61(+1.36%) |
Apr 25, 2024 | 44.45 | 45.59 | 43.42 | 44.84 | 603,364 | -0.20(-0.44%) |
Apr 24, 2024 | 44.75 | 45.48 | 44.51 | 45.04 | 565,992 | +0.20(+0.45%) |
Apr 23, 2024 | 43.97 | 45.13 | 43.97 | 44.84 | 386,116 | +0.94(+2.14%) |
Apr 22, 2024 | 42.69 | 44.81 | 42.68 | 43.90 | 986,017 | +1.23(+2.88%) |
Apr 19, 2024 | 42.03 | 43.23 | 42.03 | 42.67 | 852,743 | +0.65(+1.55%) |
Apr 18, 2024 | 42.40 | 42.64 | 41.63 | 42.02 | 736,541 | -0.27(-0.64%) |
Apr 17, 2024 | 42.40 | 42.74 | 41.79 | 42.29 | 654,293 | +0.14(+0.33%) |
Apr 16, 2024 | 41.87 | 42.43 | 41.00 | 42.15 | 899,894 | -0.01(-0.02%) |
Apr 15, 2024 | 43.12 | 43.23 | 41.81 | 42.16 | 771,357 | -0.87(-2.02%) |
Apr 12, 2024 | 43.11 | 43.89 | 41.95 | 43.03 | 692,383 | -0.78(-1.78%) |
Apr 11, 2024 | 43.37 | 44.35 | 42.99 | 43.81 | 464,135 | +0.39(+0.90%) |
Apr 10, 2024 | 44.55 | 46.35 | 43.20 | 43.42 | 1,090,437 | -1.79(-3.96%) |
Apr 09, 2024 | 44.64 | 45.33 | 44.01 | 45.21 | 351,666 | +0.66(+1.48%) |
Apr 08, 2024 | 44.64 | 45.06 | 44.22 | 44.55 | 418,210 | +0.51(+1.16%) |
Apr 05, 2024 | 42.00 | 44.65 | 42.00 | 44.04 | 1,330,124 | +2.05(+4.88%) |
Apr 04, 2024 | 43.50 | 43.96 | 41.78 | 41.99 | 1,319,767 | -1.37(-3.16%) |
Apr 03, 2024 | 44.98 | 45.36 | 43.28 | 43.36 | 684,421 | -1.83(-4.05%) |
Apr 02, 2024 | 46.66 | 46.85 | 44.74 | 45.19 | 670,412 | -1.40(-3.00%) |
Apr 01, 2024 | 47.38 | 47.59 | 46.58 | 46.59 | 244,047 | -0.66(-1.40%) |
Mar 28, 2024 | 47.23 | 48.44 | 46.84 | 47.25 | 391,468 | +0.22(+0.47%) |
Mar 27, 2024 | 46.46 | 47.19 | 45.72 | 47.03 | 589,487 | +0.77(+1.66%) |
Mar 26, 2024 | 46.11 | 46.63 | 45.77 | 46.26 | 202,812 | +0.59(+1.29%) |
Mar 25, 2024 | 46.78 | 47.06 | 45.43 | 45.67 | 375,037 | -1.08(-2.31%) |
Mar 22, 2024 | 46.45 | 47.19 | 46.05 | 46.75 | 549,336 | +0.00(+0.00%) |
Mar 21, 2024 | 46.34 | 47.44 | 45.67 | 46.75 | 659,171 | +0.80(+1.74%) |
Mar 20, 2024 | 46.06 | 46.17 | 45.19 | 45.95 | 615,409 | +0.08(+0.17%) |
Mar 19, 2024 | 45.98 | 46.41 | 44.81 | 45.87 | 974,046 | -0.53(-1.14%) |
Mar 18, 2024 | 46.79 | 47.27 | 45.90 | 46.40 | 710,434 | -0.69(-1.47%) |
Mar 15, 2024 | 46.08 | 47.34 | 46.08 | 47.09 | 598,105 | +0.66(+1.42%) |
Mar 14, 2024 | 46.93 | 46.94 | 45.91 | 46.43 | 406,562 | -0.42(-0.90%) |
Mar 13, 2024 | 46.97 | 48.07 | 46.65 | 46.85 | 530,895 | -0.18(-0.38%) |
Mar 12, 2024 | 47.43 | 47.43 | 46.25 | 47.03 | 287,241 | -0.40(-0.84%) |
Mar 11, 2024 | 47.18 | 47.65 | 46.20 | 47.43 | 538,890 | +0.25(+0.53%) |
Mar 08, 2024 | 48.69 | 48.91 | 46.71 | 47.18 | 433,872 | -1.22(-2.52%) |
Mar 07, 2024 | 48.30 | 49.16 | 48.30 | 48.40 | 182,638 | +0.21(+0.44%) |
Mar 06, 2024 | 48.55 | 49.04 | 47.77 | 48.19 | 183,961 | -0.17(-0.35%) |
Mar 05, 2024 | 50.39 | 50.46 | 48.01 | 48.36 | 618,753 | -1.88(-3.74%) |
Mar 04, 2024 | 48.47 | 51.41 | 48.20 | 50.24 | 971,837 | +2.41(+5.04%) |