Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.48 | 45.48 | 45.32 | 45.37 | 916 | -0.19(-0.41%) |
May 23, 2024 | 45.20 | 45.55 | 45.09 | 45.55 | 5,631 | -1.09(-2.33%) |
May 20, 2024 | 46.64 | 326 | -0.28(-0.61%) | |||
May 17, 2024 | 46.83 | 46.93 | 46.83 | 46.93 | 570 | +0.36(+0.78%) |
May 16, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 438 | -0.85(-1.80%) |
May 15, 2024 | 47.44 | 47.44 | 47.24 | 47.42 | 1,488 | +0.67(+1.43%) |
May 14, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 446 | -0.31(-0.67%) |
May 10, 2024 | 47.06 | 455 | +0.09(+0.20%) | |||
May 09, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 397 | +0.27(+0.58%) |
May 08, 2024 | 46.74 | 46.74 | 46.70 | 46.70 | 886 | +0.44(+0.95%) |
May 07, 2024 | 46.25 | 46.26 | 46.25 | 46.26 | 514 | -1.04(-2.20%) |
May 06, 2024 | 45.62 | 47.30 | 45.62 | 47.30 | 581 | +1.78(+3.92%) |
May 03, 2024 | 45.48 | 45.55 | 45.44 | 45.52 | 1,193 | +0.72(+1.61%) |
May 02, 2024 | 44.71 | 44.80 | 44.71 | 44.80 | 1,606 | +0.48(+1.07%) |
May 01, 2024 | 44.36 | 44.36 | 44.16 | 44.32 | 917 | +0.50(+1.14%) |
Apr 30, 2024 | 43.79 | 43.82 | 43.79 | 43.82 | 955 | -0.71(-1.59%) |
Apr 29, 2024 | 44.52 | 44.63 | 44.52 | 44.53 | 3,019 | +0.98(+2.24%) |
Apr 26, 2024 | 43.62 | 43.62 | 43.55 | 43.55 | 1,548 | -0.02(-0.06%) |
Apr 25, 2024 | 43.04 | 43.59 | 43.04 | 43.58 | 1,551 | -0.49(-1.11%) |
Apr 24, 2024 | 44.00 | 44.07 | 43.87 | 44.07 | 13,060 | -0.32(-0.72%) |
Apr 23, 2024 | 44.40 | 44.40 | 44.39 | 44.39 | 722 | +0.36(+0.81%) |
Apr 22, 2024 | 44.05 | 44.05 | 44.03 | 44.03 | 1,317 | -0.27(-0.60%) |
Apr 19, 2024 | 44.31 | 44.31 | 44.21 | 44.30 | 1,080 | +0.66(+1.51%) |
Apr 18, 2024 | 43.80 | 43.80 | 43.64 | 43.64 | 1,593 | -0.38(-0.87%) |
Apr 17, 2024 | 43.82 | 44.09 | 43.82 | 44.03 | 2,208 | -0.08(-0.19%) |
Apr 16, 2024 | 43.95 | 44.26 | 43.83 | 44.11 | 2,888 | -0.60(-1.34%) |
Apr 15, 2024 | 44.83 | 44.83 | 44.70 | 44.70 | 570 | +0.60(+1.36%) |
Apr 12, 2024 | 44.15 | 44.15 | 44.10 | 44.10 | 663 | -0.85(-1.89%) |
Apr 11, 2024 | 44.72 | 44.95 | 44.72 | 44.95 | 1,680 | +0.45(+1.02%) |
Apr 10, 2024 | 44.43 | 44.50 | 44.43 | 44.50 | 748 | -1.05(-2.31%) |
Apr 09, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 1,156 | +0.78(+1.74%) |
Apr 08, 2024 | 44.78 | 44.85 | 44.77 | 44.77 | 1,224 | -0.21(-0.47%) |
Apr 05, 2024 | 44.59 | 44.98 | 44.59 | 44.98 | 1,931 | -0.72(-1.57%) |
Apr 04, 2024 | 45.59 | 45.70 | 45.44 | 45.70 | 968 | +0.30(+0.66%) |
Apr 03, 2024 | 45.23 | 45.44 | 45.23 | 45.40 | 1,947 | +0.65(+1.45%) |
Apr 02, 2024 | 44.85 | 44.85 | 44.75 | 44.75 | 4,850 | -0.93(-2.04%) |
Apr 01, 2024 | 46.98 | 47.73 | 45.68 | 45.68 | 2,020 | +0.55(+1.22%) |
Mar 28, 2024 | 45.27 | 45.27 | 44.90 | 45.13 | 1,802 | -0.03(-0.07%) |
Mar 27, 2024 | 45.21 | 45.22 | 45.05 | 45.16 | 2,244 | -0.69(-1.50%) |
Mar 26, 2024 | 46.14 | 46.14 | 45.77 | 45.85 | 1,320 | -0.27(-0.59%) |
Mar 25, 2024 | 46.09 | 46.12 | 46.09 | 46.12 | 1,897 | -0.40(-0.86%) |
Mar 22, 2024 | 46.49 | 46.55 | 46.49 | 46.52 | 906 | -0.34(-0.73%) |
Mar 21, 2024 | 46.46 | 46.97 | 46.46 | 46.86 | 1,128 | -0.36(-0.76%) |
Mar 20, 2024 | 47.24 | 47.47 | 46.97 | 47.22 | 9,008 | +3.84(+8.84%) |
Mar 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 717 | -0.14(-0.32%) |
Mar 18, 2024 | 43.70 | 43.70 | 43.52 | 43.52 | 1,751 | +0.09(+0.22%) |
Mar 15, 2024 | 43.07 | 43.45 | 43.07 | 43.43 | 1,910 | +0.56(+1.30%) |
Mar 14, 2024 | 42.83 | 42.96 | 42.83 | 42.87 | 1,212 | -0.42(-0.97%) |
Mar 13, 2024 | 43.30 | 43.31 | 43.29 | 43.29 | 1,279 | -0.32(-0.74%) |
Mar 12, 2024 | 43.20 | 43.70 | 43.20 | 43.62 | 1,099 | +0.54(+1.24%) |
Mar 11, 2024 | 42.91 | 43.08 | 42.91 | 43.08 | 1,200 | -0.43(-0.98%) |
Mar 08, 2024 | 43.55 | 43.73 | 43.51 | 43.51 | 1,963 | +0.54(+1.26%) |
Mar 07, 2024 | 43.11 | 43.11 | 42.90 | 42.97 | 4,951 | +1.05(+2.51%) |
Mar 06, 2024 | 41.93 | 41.97 | 41.91 | 41.91 | 3,415 | +1.81(+4.53%) |
Mar 05, 2024 | 40.22 | 40.91 | 40.10 | 40.10 | 4,137 | +0.27(+0.69%) |
Mar 04, 2024 | 39.85 | 39.91 | 39.73 | 39.83 | 4,619 | +0.06(+0.14%) |