Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.97 | 45.22 | 44.97 | 45.18 | 36,299 | +0.22(+0.49%) |
May 17, 2024 | 45.04 | 45.27 | 44.96 | 44.96 | 46,912 | -0.14(-0.31%) |
May 16, 2024 | 45.10 | 45.23 | 45.02 | 45.10 | 121,211 | +0.00(+0.00%) |
May 15, 2024 | 45.27 | 45.27 | 44.92 | 45.10 | 63,059 | +0.10(+0.22%) |
May 14, 2024 | 45.08 | 45.25 | 44.85 | 45.00 | 16,750 | +0.19(+0.42%) |
May 13, 2024 | 45.02 | 45.14 | 44.81 | 44.81 | 20,519 | -0.03(-0.07%) |
May 10, 2024 | 45.12 | 45.12 | 44.73 | 44.84 | 40,117 | -0.13(-0.29%) |
May 09, 2024 | 44.64 | 44.98 | 44.32 | 44.97 | 64,387 | +0.24(+0.54%) |
May 08, 2024 | 44.61 | 44.80 | 44.52 | 44.73 | 55,482 | -0.53(-1.17%) |
May 07, 2024 | 45.35 | 45.61 | 45.26 | 45.26 | 103,644 | -0.26(-0.57%) |
May 06, 2024 | 45.13 | 45.53 | 45.13 | 45.52 | 239,711 | +0.68(+1.52%) |
May 03, 2024 | 45.22 | 45.58 | 44.84 | 44.84 | 31,307 | +0.09(+0.20%) |
May 02, 2024 | 44.67 | 44.79 | 44.01 | 44.75 | 22,063 | +0.29(+0.65%) |
May 01, 2024 | 44.14 | 45.01 | 44.00 | 44.46 | 151,725 | +0.24(+0.54%) |
Apr 30, 2024 | 44.83 | 44.87 | 44.22 | 44.22 | 20,234 | -0.90(-1.99%) |
Apr 29, 2024 | 44.96 | 45.14 | 44.87 | 45.12 | 27,204 | +0.29(+0.65%) |
Apr 26, 2024 | 44.77 | 44.95 | 44.58 | 44.83 | 46,941 | +0.16(+0.36%) |
Apr 25, 2024 | 44.26 | 44.81 | 44.19 | 44.67 | 19,821 | -0.04(-0.09%) |
Apr 24, 2024 | 44.84 | 45.05 | 44.54 | 44.71 | 16,701 | -0.07(-0.16%) |
Apr 23, 2024 | 44.05 | 44.96 | 44.05 | 44.78 | 79,902 | +0.71(+1.61%) |
Apr 22, 2024 | 43.69 | 44.23 | 43.43 | 44.07 | 19,612 | +0.58(+1.33%) |
Apr 19, 2024 | 43.38 | 43.83 | 43.17 | 43.49 | 74,717 | +0.10(+0.23%) |
Apr 18, 2024 | 43.57 | 44.01 | 43.36 | 43.39 | 40,626 | -0.02(-0.05%) |
Apr 17, 2024 | 44.04 | 44.13 | 43.26 | 43.41 | 114,722 | -0.20(-0.46%) |
Apr 16, 2024 | 43.56 | 43.74 | 43.35 | 43.61 | 71,170 | -0.38(-0.86%) |
Apr 15, 2024 | 44.79 | 45.23 | 43.92 | 43.99 | 40,805 | -0.52(-1.17%) |
Apr 12, 2024 | 45.12 | 45.17 | 44.45 | 44.51 | 21,530 | -1.07(-2.35%) |
Apr 11, 2024 | 45.21 | 45.70 | 44.96 | 45.58 | 59,422 | +0.44(+0.97%) |
Apr 10, 2024 | 44.89 | 45.39 | 44.89 | 45.14 | 27,004 | -0.47(-1.03%) |
Apr 09, 2024 | 45.77 | 45.77 | 45.18 | 45.61 | 36,035 | -0.04(-0.09%) |
Apr 08, 2024 | 45.81 | 46.01 | 45.65 | 45.65 | 91,368 | -0.08(-0.17%) |
Apr 05, 2024 | 45.34 | 45.82 | 45.34 | 45.73 | 14,933 | +0.50(+1.11%) |
Apr 04, 2024 | 46.41 | 46.54 | 45.23 | 45.23 | 26,307 | -1.01(-2.18%) |
Apr 03, 2024 | 45.53 | 46.31 | 45.53 | 46.24 | 28,661 | +0.65(+1.43%) |
Apr 02, 2024 | 45.63 | 45.63 | 45.34 | 45.59 | 31,067 | -0.53(-1.15%) |