Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.15 | 47.73 | 46.07 | 47.23 | 254,251 | +0.63(+1.35%) |
May 16, 2024 | 45.16 | 47.39 | 45.12 | 46.60 | 286,237 | +1.71(+3.81%) |
May 15, 2024 | 45.67 | 45.76 | 44.50 | 44.89 | 179,147 | -0.58(-1.28%) |
May 14, 2024 | 47.50 | 47.50 | 44.01 | 45.47 | 641,193 | -3.19(-6.56%) |
May 13, 2024 | 47.25 | 48.88 | 47.01 | 48.66 | 269,142 | +1.67(+3.55%) |
May 10, 2024 | 47.46 | 48.10 | 46.83 | 46.99 | 130,970 | -0.79(-1.65%) |
May 09, 2024 | 46.99 | 48.35 | 46.99 | 47.78 | 179,449 | +1.03(+2.20%) |
May 08, 2024 | 45.83 | 46.93 | 45.20 | 46.75 | 135,202 | +1.02(+2.23%) |
May 07, 2024 | 44.18 | 45.83 | 43.95 | 45.73 | 134,023 | +1.87(+4.26%) |
May 06, 2024 | 43.97 | 45.02 | 43.67 | 43.86 | 112,566 | -0.51(-1.15%) |
May 03, 2024 | 43.99 | 44.58 | 43.78 | 44.37 | 93,854 | +0.35(+0.79%) |
May 02, 2024 | 42.81 | 44.20 | 42.81 | 44.02 | 140,090 | +1.50(+3.52%) |
May 01, 2024 | 43.21 | 43.28 | 41.97 | 42.52 | 101,926 | -0.58(-1.34%) |
Apr 30, 2024 | 44.27 | 44.39 | 42.95 | 43.10 | 90,235 | -1.05(-2.38%) |
Apr 29, 2024 | 44.66 | 44.74 | 43.97 | 44.15 | 88,243 | -0.51(-1.14%) |
Apr 26, 2024 | 43.95 | 44.66 | 43.65 | 44.66 | 106,621 | +0.76(+1.73%) |
Apr 25, 2024 | 43.68 | 44.40 | 43.14 | 43.90 | 194,377 | +0.10(+0.23%) |
Apr 24, 2024 | 42.28 | 43.95 | 42.12 | 43.80 | 249,263 | +1.73(+4.11%) |
Apr 23, 2024 | 42.36 | 43.17 | 42.01 | 42.08 | 178,288 | -0.21(-0.50%) |
Apr 22, 2024 | 41.05 | 42.33 | 40.88 | 42.28 | 209,194 | +1.00(+2.42%) |
Apr 19, 2024 | 41.20 | 41.67 | 40.90 | 41.29 | 207,263 | -0.06(-0.15%) |
Apr 18, 2024 | 42.06 | 42.06 | 40.97 | 41.35 | 54,394 | -0.63(-1.50%) |
Apr 17, 2024 | 42.21 | 42.70 | 41.88 | 41.98 | 73,763 | -0.24(-0.57%) |
Apr 16, 2024 | 42.66 | 42.66 | 41.67 | 42.21 | 84,218 | -0.27(-0.63%) |
Apr 15, 2024 | 43.17 | 43.74 | 42.35 | 42.48 | 90,670 | -0.42(-0.98%) |
Apr 12, 2024 | 43.73 | 43.75 | 42.43 | 42.90 | 121,961 | -0.45(-1.04%) |
Apr 11, 2024 | 42.68 | 43.94 | 42.25 | 43.35 | 158,450 | +1.67(+4.00%) |
Apr 10, 2024 | 41.31 | 42.34 | 40.57 | 41.69 | 151,113 | +0.00(+0.00%) |
Apr 09, 2024 | 42.50 | 42.50 | 41.52 | 41.69 | 135,940 | -0.77(-1.81%) |
Apr 08, 2024 | 42.92 | 43.08 | 42.26 | 42.45 | 141,102 | -0.26(-0.61%) |
Apr 05, 2024 | 42.56 | 42.87 | 42.34 | 42.71 | 44,470 | +0.21(+0.49%) |
Apr 04, 2024 | 43.40 | 43.54 | 42.41 | 42.50 | 107,052 | -0.77(-1.78%) |
Apr 03, 2024 | 42.00 | 43.40 | 42.00 | 43.27 | 93,531 | +1.18(+2.80%) |
Apr 02, 2024 | 42.44 | 42.44 | 41.26 | 42.09 | 87,603 | -0.35(-0.82%) |
Apr 01, 2024 | 42.67 | 43.19 | 42.28 | 42.44 | 49,813 | -0.13(-0.31%) |
Mar 28, 2024 | 42.55 | 43.38 | 42.28 | 42.57 | 94,980 | +0.05(+0.12%) |
Mar 27, 2024 | 42.63 | 43.09 | 42.12 | 42.52 | 211,818 | -0.14(-0.33%) |
Mar 26, 2024 | 43.35 | 43.65 | 41.97 | 42.66 | 255,853 | -0.70(-1.61%) |
Mar 25, 2024 | 42.35 | 44.18 | 41.95 | 43.36 | 238,860 | +1.74(+4.18%) |
Mar 22, 2024 | 41.36 | 42.70 | 41.36 | 41.63 | 147,892 | +0.05(+0.12%) |
Mar 21, 2024 | 41.70 | 42.37 | 41.46 | 41.58 | 62,592 | +0.10(+0.24%) |
Mar 20, 2024 | 41.90 | 41.93 | 41.12 | 41.48 | 80,329 | -0.38(-0.91%) |
Mar 19, 2024 | 41.97 | 42.45 | 41.73 | 41.86 | 96,065 | -0.70(-1.64%) |
Mar 18, 2024 | 41.35 | 42.70 | 41.16 | 42.55 | 137,563 | +1.05(+2.53%) |
Mar 15, 2024 | 41.56 | 42.10 | 41.35 | 41.51 | 180,662 | +0.07(+0.17%) |
Mar 14, 2024 | 42.35 | 42.49 | 41.05 | 41.44 | 284,910 | -1.02(-2.40%) |
Mar 13, 2024 | 45.31 | 45.41 | 42.05 | 42.45 | 409,509 | -2.86(-6.31%) |
Mar 12, 2024 | 44.87 | 45.83 | 44.32 | 45.31 | 334,665 | +0.70(+1.57%) |
Mar 11, 2024 | 43.95 | 44.95 | 42.86 | 44.61 | 426,218 | +0.36(+0.81%) |
Mar 08, 2024 | 41.46 | 44.28 | 41.36 | 44.25 | 514,342 | +3.41(+8.34%) |
Mar 07, 2024 | 38.64 | 40.93 | 38.21 | 40.85 | 852,508 | +4.51(+12.40%) |
Mar 06, 2024 | 33.20 | 36.38 | 32.78 | 36.34 | 676,306 | +3.20(+9.64%) |
Mar 05, 2024 | 33.72 | 33.86 | 33.03 | 33.14 | 60,073 | -0.58(-1.72%) |
Mar 04, 2024 | 34.36 | 34.78 | 33.59 | 33.72 | 121,540 | -0.59(-1.72%) |