Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 45.61 | 46.25 | 45.45 | 46.19 | 1,216,799 | +0.81(+1.78%) |
May 23, 2024 | 46.11 | 46.13 | 45.24 | 45.38 | 1,093,811 | -0.73(-1.58%) |
May 22, 2024 | 46.47 | 46.62 | 46.05 | 46.11 | 1,177,032 | -0.39(-0.84%) |
May 21, 2024 | 46.80 | 46.92 | 46.30 | 46.50 | 1,107,291 | -0.29(-0.62%) |
May 20, 2024 | 46.26 | 46.80 | 45.80 | 46.79 | 1,317,433 | +0.66(+1.43%) |
May 17, 2024 | 46.97 | 47.19 | 46.09 | 46.13 | 1,110,200 | -0.94(-2.00%) |
May 16, 2024 | 47.04 | 47.22 | 46.62 | 47.07 | 1,443,554 | -0.10(-0.21%) |
May 15, 2024 | 47.04 | 47.41 | 46.94 | 47.17 | 1,411,651 | +0.25(+0.53%) |
May 14, 2024 | 46.51 | 47.27 | 46.36 | 46.92 | 2,172,446 | +0.51(+1.10%) |
May 13, 2024 | 46.68 | 46.75 | 46.33 | 46.41 | 860,891 | -0.22(-0.47%) |
May 10, 2024 | 47.18 | 47.20 | 46.53 | 46.63 | 1,377,638 | -0.38(-0.81%) |
May 09, 2024 | 46.58 | 47.18 | 46.40 | 47.01 | 2,841,455 | +0.52(+1.12%) |
May 08, 2024 | 47.19 | 47.54 | 46.45 | 46.49 | 967,864 | -0.56(-1.19%) |
May 07, 2024 | 47.18 | 47.46 | 46.82 | 47.05 | 1,491,993 | +0.10(+0.21%) |
May 06, 2024 | 46.13 | 46.96 | 46.07 | 46.95 | 1,634,528 | +0.98(+2.12%) |
May 03, 2024 | 44.91 | 46.08 | 44.71 | 45.97 | 1,953,579 | +1.38(+3.08%) |
May 02, 2024 | 44.67 | 44.82 | 44.23 | 44.60 | 2,125,953 | +0.06(+0.13%) |
May 01, 2024 | 44.41 | 44.86 | 44.15 | 44.54 | 2,481,092 | +0.12(+0.27%) |
Apr 30, 2024 | 44.35 | 45.18 | 44.15 | 44.42 | 1,468,466 | -0.21(-0.47%) |
Apr 29, 2024 | 44.86 | 44.98 | 44.44 | 44.63 | 1,237,151 | -0.13(-0.29%) |
Apr 26, 2024 | 44.33 | 45.13 | 44.29 | 44.76 | 1,693,734 | +0.63(+1.42%) |
Apr 25, 2024 | 43.46 | 44.61 | 43.04 | 44.13 | 2,456,299 | +1.40(+3.27%) |
Apr 24, 2024 | 42.45 | 42.81 | 42.20 | 42.73 | 4,297,351 | +0.22(+0.52%) |
Apr 23, 2024 | 42.46 | 42.62 | 42.11 | 42.51 | 2,527,829 | +0.19(+0.45%) |
Apr 22, 2024 | 42.65 | 42.74 | 42.15 | 42.32 | 3,363,282 | -0.05(-0.12%) |
Apr 19, 2024 | 42.44 | 42.59 | 42.05 | 42.37 | 2,087,290 | +0.07(+0.16%) |
Apr 18, 2024 | 42.33 | 42.81 | 41.59 | 42.30 | 2,061,708 | -0.57(-1.33%) |
Apr 17, 2024 | 43.28 | 43.37 | 42.67 | 42.87 | 1,430,009 | -0.30(-0.69%) |
Apr 16, 2024 | 43.30 | 43.55 | 43.13 | 43.17 | 1,753,580 | +0.03(+0.07%) |
Apr 15, 2024 | 43.98 | 44.13 | 43.05 | 43.14 | 1,710,368 | -1.07(-2.41%) |
Apr 12, 2024 | 44.31 | 44.50 | 43.78 | 44.21 | 1,827,175 | -0.29(-0.65%) |
Apr 11, 2024 | 44.98 | 44.98 | 44.49 | 44.50 | 1,651,523 | -0.51(-1.13%) |
Apr 10, 2024 | 44.49 | 45.26 | 44.38 | 45.00 | 1,424,704 | +0.14(+0.31%) |
Apr 09, 2024 | 45.06 | 45.25 | 44.60 | 44.87 | 1,583,561 | -0.06(-0.13%) |
Apr 08, 2024 | 45.11 | 45.33 | 44.81 | 44.92 | 1,480,069 | -0.30(-0.66%) |
Apr 05, 2024 | 44.55 | 45.33 | 44.48 | 45.22 | 1,470,183 | +0.80(+1.79%) |
Apr 04, 2024 | 45.51 | 45.51 | 44.36 | 44.43 | 1,667,907 | -0.90(-1.98%) |
Apr 03, 2024 | 45.35 | 45.71 | 45.24 | 45.32 | 1,293,149 | -0.06(-0.13%) |
Apr 02, 2024 | 45.48 | 45.81 | 45.32 | 45.38 | 1,669,278 | -0.19(-0.42%) |
Apr 01, 2024 | 46.14 | 46.19 | 45.50 | 45.57 | 1,592,684 | -0.55(-1.19%) |
Mar 28, 2024 | 46.63 | 46.70 | 45.98 | 46.12 | 1,369,746 | -0.43(-0.92%) |
Mar 27, 2024 | 46.04 | 46.67 | 45.98 | 46.55 | 3,877,078 | +0.86(+1.88%) |
Mar 26, 2024 | 45.69 | 45.90 | 45.54 | 45.69 | 1,890,205 | -0.06(-0.13%) |
Mar 25, 2024 | 46.35 | 46.35 | 45.75 | 45.75 | 1,100,352 | -0.64(-1.38%) |
Mar 22, 2024 | 46.56 | 46.64 | 46.01 | 46.39 | 1,153,552 | +0.02(+0.04%) |
Mar 21, 2024 | 46.65 | 46.84 | 46.27 | 46.37 | 2,325,958 | -0.31(-0.66%) |
Mar 20, 2024 | 47.07 | 47.30 | 46.62 | 46.68 | 1,758,045 | -0.18(-0.38%) |
Mar 19, 2024 | 46.69 | 46.93 | 46.35 | 46.86 | 1,893,835 | +0.35(+0.75%) |
Mar 18, 2024 | 46.25 | 46.88 | 46.23 | 46.51 | 1,571,116 | +0.31(+0.67%) |
Mar 15, 2024 | 45.34 | 46.25 | 45.34 | 46.20 | 2,266,180 | +0.41(+0.89%) |
Mar 14, 2024 | 46.12 | 46.18 | 45.23 | 45.79 | 1,826,692 | -0.33(-0.71%) |
Mar 13, 2024 | 45.65 | 46.24 | 45.50 | 46.12 | 1,624,536 | +0.48(+1.05%) |
Mar 12, 2024 | 45.58 | 45.98 | 45.31 | 45.64 | 1,934,567 | +0.06(+0.13%) |
Mar 11, 2024 | 45.26 | 45.79 | 44.64 | 45.58 | 1,908,360 | +0.28(+0.62%) |
Mar 08, 2024 | 44.96 | 45.33 | 44.87 | 45.30 | 1,566,561 | +0.21(+0.46%) |
Mar 07, 2024 | 45.45 | 45.45 | 44.83 | 45.09 | 1,667,982 | +0.43(+0.96%) |
Mar 06, 2024 | 44.35 | 44.85 | 44.01 | 44.67 | 1,661,771 | +0.53(+1.20%) |
Mar 05, 2024 | 45.00 | 45.00 | 44.04 | 44.14 | 1,726,227 | -0.80(-1.77%) |
Mar 04, 2024 | 43.87 | 45.09 | 43.87 | 44.94 | 2,598,076 | +1.08(+2.45%) |