Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.15 | 48.68 | 47.58 | 48.52 | 156,295 | +0.45(+0.94%) |
May 23, 2024 | 48.97 | 49.09 | 47.65 | 48.07 | 420,012 | -0.88(-1.80%) |
May 22, 2024 | 48.08 | 49.05 | 47.95 | 48.95 | 158,597 | +0.60(+1.24%) |
May 21, 2024 | 48.33 | 48.38 | 47.83 | 48.35 | 226,176 | -0.04(-0.08%) |
May 17, 2024 | 48.39 | 0 | +0.81(+1.70%) | |||
May 16, 2024 | 47.02 | 47.62 | 47.00 | 47.58 | 108,010 | +0.56(+1.19%) |
May 15, 2024 | 46.78 | 47.70 | 46.55 | 47.02 | 219,228 | +0.61(+1.31%) |
May 14, 2024 | 47.47 | 47.54 | 46.26 | 46.41 | 245,211 | -0.60(-1.28%) |
May 13, 2024 | 47.85 | 47.89 | 46.81 | 47.01 | 178,374 | -0.47(-0.99%) |
May 10, 2024 | 48.01 | 48.24 | 46.92 | 47.48 | 193,359 | -0.32(-0.67%) |
May 09, 2024 | 46.94 | 47.99 | 46.94 | 47.80 | 144,234 | +0.88(+1.88%) |
May 08, 2024 | 46.39 | 47.33 | 46.11 | 46.92 | 373,842 | +0.37(+0.79%) |
May 07, 2024 | 46.57 | 46.88 | 46.05 | 46.55 | 250,079 | +0.35(+0.76%) |
May 06, 2024 | 45.76 | 46.55 | 45.76 | 46.20 | 330,865 | +0.56(+1.23%) |
May 03, 2024 | 45.22 | 45.84 | 45.13 | 45.64 | 245,996 | +1.13(+2.54%) |
May 02, 2024 | 43.29 | 44.66 | 42.93 | 44.51 | 298,675 | +1.54(+3.58%) |
May 01, 2024 | 42.07 | 43.67 | 40.39 | 42.97 | 358,019 | +1.03(+2.46%) |
Apr 30, 2024 | 42.11 | 42.52 | 41.85 | 41.94 | 223,238 | -0.64(-1.50%) |
Apr 29, 2024 | 42.74 | 43.20 | 42.28 | 42.58 | 173,179 | -0.21(-0.49%) |
Apr 26, 2024 | 43.35 | 43.35 | 42.57 | 42.79 | 168,542 | -0.39(-0.90%) |
Apr 25, 2024 | 43.12 | 43.32 | 42.55 | 43.18 | 190,127 | -0.34(-0.78%) |
Apr 24, 2024 | 43.32 | 43.61 | 42.83 | 43.52 | 180,713 | +0.29(+0.67%) |
Apr 23, 2024 | 42.89 | 43.80 | 42.87 | 43.23 | 150,817 | +0.32(+0.75%) |
Apr 22, 2024 | 42.56 | 43.57 | 42.32 | 42.91 | 148,488 | +0.48(+1.13%) |
Apr 19, 2024 | 41.00 | 42.52 | 41.00 | 42.43 | 169,984 | +1.27(+3.09%) |
Apr 18, 2024 | 40.86 | 41.43 | 40.59 | 41.16 | 209,372 | +0.28(+0.68%) |
Apr 17, 2024 | 40.16 | 41.41 | 39.90 | 40.88 | 318,384 | +0.95(+2.38%) |
Apr 16, 2024 | 40.68 | 40.68 | 39.42 | 39.93 | 389,944 | -0.56(-1.38%) |
Apr 15, 2024 | 41.41 | 41.55 | 40.11 | 40.49 | 436,383 | -0.91(-2.20%) |
Apr 12, 2024 | 42.05 | 42.57 | 41.17 | 41.40 | 234,374 | -0.98(-2.31%) |
Apr 11, 2024 | 43.30 | 43.57 | 42.35 | 42.38 | 255,853 | -1.02(-2.35%) |
Apr 10, 2024 | 44.75 | 44.76 | 43.09 | 43.40 | 330,784 | -2.11(-4.64%) |
Apr 09, 2024 | 45.67 | 46.16 | 45.25 | 45.51 | 143,234 | +0.14(+0.31%) |
Apr 08, 2024 | 45.99 | 45.99 | 45.01 | 45.37 | 145,122 | -0.40(-0.87%) |
Apr 05, 2024 | 44.72 | 45.82 | 44.52 | 45.77 | 141,345 | +1.02(+2.28%) |
Apr 04, 2024 | 45.64 | 45.85 | 44.74 | 44.75 | 212,649 | -0.57(-1.26%) |
Apr 03, 2024 | 46.73 | 47.30 | 45.08 | 45.32 | 175,337 | -1.92(-4.06%) |
Apr 02, 2024 | 47.85 | 47.85 | 46.41 | 47.24 | 220,601 | -1.14(-2.36%) |
Apr 01, 2024 | 48.94 | 48.94 | 47.97 | 48.38 | 86,113 | -0.42(-0.86%) |
Mar 28, 2024 | 48.80 | 0 | +1.07(+2.24%) | |||
Mar 27, 2024 | 46.61 | 47.99 | 46.61 | 47.73 | 110,050 | +1.24(+2.67%) |
Mar 26, 2024 | 46.50 | 47.36 | 46.25 | 46.49 | 164,743 | +0.05(+0.11%) |
Mar 25, 2024 | 46.48 | 46.68 | 46.11 | 46.44 | 246,983 | -0.14(-0.30%) |
Mar 22, 2024 | 46.65 | 47.00 | 46.16 | 46.58 | 184,989 | -0.06(-0.13%) |
Mar 21, 2024 | 46.69 | 47.20 | 46.16 | 46.64 | 130,715 | +0.25(+0.54%) |
Mar 20, 2024 | 45.26 | 46.74 | 45.26 | 46.39 | 183,055 | +0.73(+1.60%) |
Mar 19, 2024 | 45.04 | 46.22 | 44.82 | 45.66 | 197,829 | +0.55(+1.22%) |
Mar 18, 2024 | 45.88 | 45.88 | 45.00 | 45.11 | 221,946 | -0.82(-1.79%) |
Mar 15, 2024 | 44.89 | 46.25 | 44.65 | 45.93 | 606,622 | +1.15(+2.57%) |
Mar 14, 2024 | 46.37 | 46.37 | 44.50 | 44.78 | 571,250 | -1.18(-2.57%) |
Mar 13, 2024 | 46.11 | 46.80 | 45.83 | 45.96 | 134,124 | -0.14(-0.30%) |
Mar 12, 2024 | 46.43 | 47.25 | 45.97 | 46.10 | 181,119 | -0.66(-1.41%) |
Mar 11, 2024 | 47.33 | 47.66 | 46.00 | 46.76 | 206,591 | -0.86(-1.81%) |
Mar 08, 2024 | 46.72 | 48.18 | 46.70 | 47.62 | 108,112 | +0.93(+1.99%) |
Mar 07, 2024 | 47.16 | 47.42 | 46.24 | 46.69 | 146,814 | -0.05(-0.11%) |
Mar 06, 2024 | 47.24 | 47.46 | 45.91 | 46.74 | 96,783 | +0.17(+0.37%) |
Mar 05, 2024 | 46.00 | 46.61 | 45.77 | 46.57 | 126,068 | +0.57(+1.24%) |
Mar 04, 2024 | 45.81 | 46.50 | 45.15 | 46.00 | 155,752 | +0.19(+0.41%) |